VIH18,2017-09-19 09:30,19,15.89,15.93,15.85,15.92,542
VIH18,2017-09-19 10:00,19,15.9,15.9,15.8,15.8,373
VIH18,2017-09-19 10:30,19,15.82,15.84,15.8,15.82,284
VIH18,2017-09-19 11:00,19,15.8,15.8,15.78,15.78,48
VIH18,2017-09-19 11:30,19,15.78,15.8,15.75,15.77,39
VIH18,2017-09-19 12:00,19,15.8,15.84,15.75,15.81,234
VIH18,2017-09-19 12:30,19,15.83,15.83,15.83,15.83,7
VIH18,2017-09-19 13:00,19,15.83,15.88,15.8,15.88,131
VIH18,2017-09-19 13:30,19,15.88,15.88,15.82,15.87,287
VIH18,2017-09-19 14:00,19,15.87,16,15.87,15.99,230
VIH18,2017-09-19 14:30,19,15.99,16,15.92,15.98,1471
VIH18,2017-09-19 15:00,19,15.95,15.97,15.9,15.97,277
VIH18,2017-09-19 15:30,20,15.96,15.96,15.95,15.95,9
VIH18,2017-09-19 16:00,20,15.92,15.92,15.92,15.92,1
VIH18,2017-09-19 16:30,20,15.9,15.9,15.9,15.9,1
VIH18,2017-09-19 18:00,20,15.93,15.93,15.93,15.93,1
VIH18,2017-09-19 22:00,20,15.92,15.92,15.92,15.92,3
VIH18,2017-09-20 01:00,20,15.94,15.94,15.94,15.94,5
VIH18,2017-09-20 02:30,20,15.9,15.9,15.9,15.9,6
VIH18,2017-09-20 03:30,20,15.91,15.91,15.9,15.9,4
VIH18,2017-09-20 04:00,20,15.9,15.9,15.9,15.9,3
VIH18,2017-09-20 04:30,20,15.9,15.92,15.89,15.9,30
VIH18,2017-09-20 05:00,20,15.9,15.9,15.9,15.9,1
VIH18,2017-09-20 07:30,20,15.9,15.9,15.87,15.87,53
VIH18,2017-09-20 08:00,20,15.88,15.88,15.85,15.85,20
VIH18,2017-09-20 08:30,20,15.88,15.9,15.8,15.88,674
VIH18,2017-09-20 09:00,20,15.87,15.92,15.87,15.92,364
VIH18,2017-09-20 09:30,20,15.92,15.92,15.82,15.84,143
VIH18,2017-09-20 10:00,20,15.85,15.91,15.83,15.87,1372
VIH18,2017-09-20 10:30,20,15.87,15.93,15.85,15.93,193
VIH18,2017-09-20 11:00,20,15.9,15.93,15.9,15.93,96
VIH18,2017-09-20 11:30,20,15.93,15.95,15.85,15.86,229
VIH18,2017-09-20 12:00,20,15.88,15.88,15.85,15.87,152
VIH18,2017-09-20 12:30,20,15.87,15.9,15.85,15.9,224
VIH18,2017-09-20 13:00,20,15.9,16.05,15.88,15.98,516
VIH18,2017-09-20 13:30,20,15.97,16.03,15.87,15.88,500
VIH18,2017-09-20 14:00,20,15.9,15.93,15.87,15.89,133
VIH18,2017-09-20 14:30,20,15.87,15.9,15.85,15.9,48
VIH18,2017-09-20 15:00,20,15.87,15.88,15.8,15.84,445
VIH18,2017-09-20 15:30,21,15.87,15.9,15.8,15.88,23
VIH18,2017-09-20 16:00,21,15.85,15.85,15.85,15.85,6
VIH18,2017-09-20 16:30,21,15.84,15.88,15.84,15.88,4
VIH18,2017-09-20 19:30,21,15.85,15.85,15.85,15.85,1
VIH18,2017-09-21 02:30,21,15.9,15.9,15.9,15.9,1
VIH18,2017-09-21 03:00,21,15.87,15.88,15.87,15.88,5
VIH18,2017-09-21 03:30,21,15.88,15.88,15.88,15.88,29
VIH18,2017-09-21 04:00,21,15.88,15.88,15.88,15.88,4
VIH18,2017-09-21 04:30,21,15.85,15.85,15.85,15.85,1
VIH18,2017-09-21 05:30,21,15.85,15.85,15.85,15.85,1
VIH18,2017-09-21 06:00,21,15.85,15.85,15.85,15.85,21
VIH18,2017-09-21 06:30,21,15.85,15.85,15.81,15.81,9
VIH18,2017-09-21 07:00,21,15.8,15.81,15.8,15.8,64
VIH18,2017-09-21 07:30,21,15.8,15.81,15.78,15.78,59
VIH18,2017-09-21 08:00,21,15.8,15.8,15.78,15.78,21
VIH18,2017-09-21 08:30,21,15.8,15.9,15.79,15.86,461
VIH18,2017-09-21 09:00,21,15.87,15.93,15.83,15.83,308
VIH18,2017-09-21 09:30,21,15.8,15.83,15.79,15.8,263
VIH18,2017-09-21 10:00,21,15.85,15.85,15.8,15.85,114
VIH18,2017-09-21 10:30,21,15.85,15.85,15.77,15.8,162
VIH18,2017-09-21 11:00,21,15.8,15.8,15.77,15.8,48
VIH18,2017-09-21 11:30,21,15.8,15.85,15.8,15.85,34
VIH18,2017-09-21 12:00,21,15.85,15.85,15.8,15.85,46
VIH18,2017-09-21 12:30,21,15.85,15.92,15.82,15.9,743
VIH18,2017-09-21 13:00,21,15.88,15.95,15.87,15.88,291
VIH18,2017-09-21 13:30,21,15.87,15.95,15.87,15.9,22
VIH18,2017-09-21 14:00,21,15.9,15.9,15.9,15.9,13
VIH18,2017-09-21 14:30,21,15.9,15.95,15.87,15.92,319
VIH18,2017-09-21 15:00,21,15.9,15.95,15.88,15.92,487
VIH18,2017-09-21 15:30,22,15.9,15.93,15.9,15.92,4
VIH18,2017-09-21 16:30,22,15.94,15.94,15.94,15.94,3
VIH18,2017-09-21 17:00,22,15.94,15.94,15.92,15.94,30
VIH18,2017-09-21 17:30,22,15.95,15.95,15.95,15.95,1
VIH18,2017-09-21 19:00,22,15.95,15.95,15.94,15.95,17
VIH18,2017-09-21 19:30,22,15.95,15.98,15.95,15.98,23
VIH18,2017-09-21 20:00,22,16,16.03,15.98,16.03,10
VIH18,2017-09-21 20:30,22,16,16,16,16,1
VIH18,2017-09-21 21:00,22,16.02,16.02,16.02,16.02,3
VIH18,2017-09-21 21:30,22,16.02,16.03,16.02,16.02,25
VIH18,2017-09-21 22:00,22,16.02,16.02,15.98,15.98,2
VIH18,2017-09-21 22:30,22,15.98,16,15.98,16,7
VIH18,2017-09-22 00:00,22,15.98,16.02,15.98,16.02,3
VIH18,2017-09-22 01:00,22,15.99,15.99,15.99,15.99,3
VIH18,2017-09-22 01:30,22,15.95,15.95,15.95,15.95,1
VIH18,2017-09-22 02:00,22,15.95,15.95,15.93,15.93,5
VIH18,2017-09-22 02:30,22,15.95,15.95,15.95,15.95,1
VIH18,2017-09-22 03:00,22,16,16,15.98,15.98,40
VIH18,2017-09-22 03:30,22,15.95,15.95,15.95,15.95,1
VIH18,2017-09-22 04:00,22,15.99,15.99,15.99,15.99,1
VIH18,2017-09-22 04:30,22,15.98,15.98,15.93,15.95,10
VIH18,2017-09-22 05:00,22,15.94,15.94,15.93,15.93,4
VIH18,2017-09-22 06:00,22,15.93,15.94,15.93,15.93,15
VIH18,2017-09-22 06:30,22,15.95,15.95,15.95,15.95,5
VIH18,2017-09-22 07:00,22,16,16,16,16,1
VIH18,2017-09-22 07:30,22,16,16,15.98,16,6
VIH18,2017-09-22 08:00,22,16.03,16.07,16.03,16.07,29
VIH18,2017-09-22 08:30,22,16.08,16.14,16.02,16.11,275
VIH18,2017-09-22 09:00,22,16.1,16.11,16.08,16.08,210
VIH18,2017-09-22 09:30,22,16.1,16.12,16.07,16.12,277
VIH18,2017-09-22 10:00,22,16.12,16.15,16.1,16.11,120
VIH18,2017-09-22 10:30,22,16.1,16.1,16.07,16.07,123
VIH18,2017-09-22 11:00,22,16.1,16.1,16.06,16.07,3
VIH18,2017-09-22 11:30,22,16.06,16.07,16.01,16.02,94
VIH18,2017-09-22 12:00,22,16.05,16.05,16.03,16.05,4
VIH18,2017-09-22 12:30,22,16.05,16.05,16.02,16.02,82
VIH18,2017-09-22 13:00,22,16.05,16.05,16.02,16.05,94
VIH18,2017-09-22 13:30,22,16.05,16.05,16,16.05,114
VIH18,2017-09-22 14:00,22,16.01,16.05,16,16,32
VIH18,2017-09-22 14:30,22,15.97,16.05,15.97,16.04,905
VIH18,2017-09-22 15:00,22,16.05,16.09,16.02,16.08,224
VIH18,2017-09-24 17:00,25,16.07,16.07,16.07,16.07,2
VIH18,2017-09-24 17:30,25,16.05,16.05,16.05,16.05,1
VIH18,2017-09-24 18:30,25,16.06,16.06,15.95,15.95,15
VIH18,2017-09-24 19:00,25,15.99,15.99,15.99,15.99,1
VIH18,2017-09-24 20:00,25,16,16,16,16,1
VIH18,2017-09-24 20:30,25,16,16.05,16,16.05,9
VIH18,2017-09-24 21:30,25,16.04,16.04,16.04,16.04,1
VIH18,2017-09-24 23:00,25,16.05,16.05,16.05,16.05,2
VIH18,2017-09-25 00:00,25,16.1,16.1,16.1,16.1,1
VIH18,2017-09-25 05:30,25,16.05,16.05,16.05,16.05,3
VIH18,2017-09-25 06:00,25,16.05,16.05,16.05,16.05,4
VIH18,2017-09-25 06:30,25,16.05,16.06,16.05,16.06,12
VIH18,2017-09-25 07:00,25,16.05,16.07,16.05,16.05,4
VIH18,2017-09-25 07:30,25,16.1,16.1,16.09,16.09,9
VIH18,2017-09-25 08:00,25,16.1,16.12,16.1,16.12,47
VIH18,2017-09-25 08:30,25,16.1,16.13,16.05,16.1,180
VIH18,2017-09-25 09:00,25,16.1,16.1,16.03,16.03,234
VIH18,2017-09-25 09:30,25,16.05,16.23,16,16.22,224
VIH18,2017-09-25 10:00,25,16.22,16.3,16.13,16.13,229
VIH18,2017-09-25 10:30,25,16.1,16.2,16.08,16.2,42
VIH18,2017-09-25 11:00,25,16.2,16.29,16.15,16.15,245
VIH18,2017-09-25 11:30,25,16.15,16.25,16.13,16.2,444
VIH18,2017-09-25 12:00,25,16.2,16.2,16.12,16.14,151
VIH18,2017-09-25 12:30,25,16.15,16.2,16.12,16.2,120
VIH18,2017-09-25 13:00,25,16.2,16.25,16.17,16.2,59
VIH18,2017-09-25 13:30,25,16.2,16.2,16.2,16.2,56
VIH18,2017-09-25 14:00,25,16.15,16.15,16.07,16.1,122
VIH18,2017-09-25 14:30,25,16.1,16.1,16.04,16.05,132
VIH18,2017-09-25 15:00,25,16.05,16.05,16,16,36
VIH18,2017-09-25 15:30,26,16,16,16,16,10
VIH18,2017-09-25 16:00,26,16,16,16,16,2
VIH18,2017-09-25 16:30,26,16,16.01,16,16.01,2
VIH18,2017-09-25 18:00,26,16,16,16,16,2
VIH18,2017-09-25 19:30,26,16.05,16.05,16.05,16.05,1
VIH18,2017-09-25 20:00,26,16.05,16.05,16.05,16.05,1
VIH18,2017-09-25 22:00,26,16.05,16.05,16.05,16.05,2
VIH18,2017-09-25 22:30,26,16.1,16.1,16.1,16.1,1
VIH18,2017-09-26 01:00,26,16.05,16.05,16.05,16.05,2
VIH18,2017-09-26 04:00,26,16.03,16.03,16.03,16.03,1
VIH18,2017-09-26 06:00,26,16.05,16.05,16.05,16.05,5
VIH18,2017-09-26 07:00,26,16.05,16.05,16.05,16.05,1
VIH18,2017-09-26 07:30,26,16,16,16,16,1
VIH18,2017-09-26 08:00,26,15.97,15.98,15.96,15.97,15
VIH18,2017-09-26 08:30,26,15.96,15.97,15.95,15.97,48
VIH18,2017-09-26 09:00,26,15.95,15.98,15.95,15.95,161
VIH18,2017-09-26 09:30,26,15.95,16.02,15.95,16.02,225
VIH18,2017-09-26 10:00,26,16.03,16.04,15.97,16.03,118
VIH18,2017-09-26 10:30,26,16.04,16.04,15.97,15.97,39
VIH18,2017-09-26 11:00,26,15.95,15.95,15.92,15.92,51
VIH18,2017-09-26 11:30,26,15.93,15.94,15.9,15.92,18
VIH18,2017-09-26 12:00,26,15.9,15.92,15.9,15.92,6
VIH18,2017-09-26 12:30,26,15.9,15.95,15.9,15.95,33
VIH18,2017-09-26 13:00,26,15.95,15.95,15.9,15.95,41
VIH18,2017-09-26 13:30,26,15.95,15.95,15.88,15.9,144
VIH18,2017-09-26 14:00,26,15.9,15.95,15.9,15.95,76
VIH18,2017-09-26 14:30,26,15.95,15.95,15.92,15.95,218
VIH18,2017-09-26 15:00,26,15.9,15.95,15.9,15.9,181
VIH18,2017-09-26 15:30,27,15.9,15.92,15.9,15.92,46
VIH18,2017-09-26 21:00,27,15.9,15.9,15.9,15.9,7
VIH18,2017-09-26 23:30,27,15.89,15.89,15.89,15.89,1
VIH18,2017-09-27 01:30,27,15.88,15.88,15.88,15.88,1
VIH18,2017-09-27 02:00,27,15.85,15.85,15.85,15.85,1
VIH18,2017-09-27 03:00,27,15.85,15.85,15.85,15.85,10
VIH18,2017-09-27 03:30,27,15.88,15.9,15.88,15.9,10
VIH18,2017-09-27 04:00,27,15.9,15.9,15.9,15.9,2
VIH18,2017-09-27 04:30,27,15.9,15.9,15.9,15.9,6
VIH18,2017-09-27 05:30,27,15.9,15.92,15.9,15.92,2
VIH18,2017-09-27 06:00,27,15.9,15.9,15.9,15.9,3
VIH18,2017-09-27 07:00,27,15.88,15.88,15.88,15.88,1
VIH18,2017-09-27 08:00,27,15.87,15.9,15.85,15.85,65
VIH18,2017-09-27 08:30,27,15.84,15.85,15.82,15.85,78
VIH18,2017-09-27 09:00,27,15.85,15.9,15.84,15.89,207
VIH18,2017-09-27 09:30,27,15.9,15.95,15.9,15.95,332
VIH18,2017-09-27 10:00,27,15.95,15.95,15.95,15.95,37
VIH18,2017-09-27 10:30,27,15.95,16,15.94,16,77
VIH18,2017-09-27 11:00,27,16,16,15.97,16,45
VIH18,2017-09-27 11:30,27,16,16,15.94,15.94,92
VIH18,2017-09-27 12:00,27,15.95,15.95,15.91,15.95,48
VIH18,2017-09-27 12:30,27,15.95,15.95,15.92,15.95,39
VIH18,2017-09-27 13:00,27,15.95,15.95,15.85,15.9,132
VIH18,2017-09-27 13:30,27,15.9,15.9,15.85,15.9,80
VIH18,2017-09-27 14:00,27,15.9,15.95,15.87,15.91,156
VIH18,2017-09-27 14:30,27,15.95,15.95,15.9,15.95,104
VIH18,2017-09-27 15:00,27,15.9,15.95,15.9,15.94,129
VIH18,2017-09-27 15:30,28,15.94,15.94,15.94,15.94,1
VIH18,2017-09-27 16:00,28,15.95,15.95,15.93,15.95,4
VIH18,2017-09-27 17:00,28,15.95,15.95,15.95,15.95,2
VIH18,2017-09-27 17:30,28,15.9,15.9,15.9,15.9,10
VIH18,2017-09-28 04:00,28,15.9,15.9,15.9,15.9,13
VIH18,2017-09-28 04:30,28,15.9,15.9,15.9,15.9,26
VIH18,2017-09-28 05:00,28,15.9,15.9,15.9,15.9,1
VIH18,2017-09-28 06:30,28,15.9,15.94,15.9,15.94,17
VIH18,2017-09-28 07:00,28,15.95,15.95,15.95,15.95,4
VIH18,2017-09-28 07:30,28,15.95,15.95,15.94,15.94,36
VIH18,2017-09-28 08:30,28,15.95,15.97,15.9,15.97,75
VIH18,2017-09-28 09:00,28,15.95,15.95,15.88,15.88,235
VIH18,2017-09-28 09:30,28,15.9,15.95,15.9,15.94,68
VIH18,2017-09-28 10:00,28,15.95,15.95,15.95,15.95,3
VIH18,2017-09-28 10:30,28,15.94,15.94,15.91,15.94,25
VIH18,2017-09-28 11:00,28,15.91,15.94,15.9,15.94,10
VIH18,2017-09-28 11:30,28,15.95,15.97,15.93,15.95,449
VIH18,2017-09-28 12:00,28,15.95,15.95,15.92,15.92,35
VIH18,2017-09-28 12:30,28,15.93,15.93,15.92,15.92,5
VIH18,2017-09-28 13:00,28,15.92,15.93,15.92,15.93,27
VIH18,2017-09-28 13:30,28,15.9,15.9,15.9,15.9,4
VIH18,2017-09-28 14:00,28,15.91,15.94,15.91,15.93,47
VIH18,2017-09-28 14:30,28,15.93,15.93,15.85,15.85,120
VIH18,2017-09-28 15:00,28,15.89,15.92,15.86,15.89,472
VIH18,2017-09-28 15:30,29,15.88,15.88,15.85,15.85,6
VIH18,2017-09-28 16:30,29,15.88,15.88,15.88,15.88,1
VIH18,2017-09-28 17:00,29,15.86,15.86,15.86,15.86,1
VIH18,2017-09-28 18:00,29,15.85,15.85,15.85,15.85,10
VIH18,2017-09-28 18:30,29,15.88,15.88,15.88,15.88,1
VIH18,2017-09-28 19:30,29,15.87,15.87,15.87,15.87,6
VIH18,2017-09-28 20:00,29,15.87,15.89,15.87,15.87,26
VIH18,2017-09-28 22:00,29,15.9,15.9,15.86,15.86,4
VIH18,2017-09-28 22:30,29,15.85,15.85,15.85,15.85,14
VIH18,2017-09-28 23:30,29,15.85,15.85,15.85,15.85,18
VIH18,2017-09-29 00:30,29,15.85,15.85,15.85,15.85,10
VIH18,2017-09-29 05:00,29,15.85,15.86,15.85,15.86,8
VIH18,2017-09-29 05:30,29,15.86,15.86,15.86,15.86,10
VIH18,2017-09-29 07:30,29,15.85,15.85,15.85,15.85,4
VIH18,2017-09-29 08:00,29,15.87,15.9,15.86,15.86,20
VIH18,2017-09-29 08:30,29,15.9,15.94,15.86,15.91,130
VIH18,2017-09-29 09:00,29,15.91,15.93,15.9,15.9,61
VIH18,2017-09-29 09:30,29,15.9,15.9,15.89,15.89,12
VIH18,2017-09-29 10:00,29,15.9,15.9,15.88,15.88,21
VIH18,2017-09-29 10:30,29,15.89,15.89,15.85,15.87,84
VIH18,2017-09-29 11:00,29,15.9,15.92,15.87,15.9,940
VIH18,2017-09-29 11:30,29,15.87,15.89,15.87,15.88,38
VIH18,2017-09-29 12:00,29,15.87,15.87,15.87,15.87,3
VIH18,2017-09-29 12:30,29,15.87,15.88,15.82,15.82,227
VIH18,2017-09-29 13:00,29,15.83,15.83,15.78,15.78,161
VIH18,2017-09-29 13:30,29,15.77,15.8,15.77,15.8,33
VIH18,2017-09-29 14:00,29,15.78,15.83,15.76,15.8,230
VIH18,2017-09-29 14:30,29,15.83,15.83,15.8,15.8,42
VIH18,2017-09-29 15:00,29,15.8,15.83,15.75,15.82,614
VIH18,2017-10-01 17:00,2,15.75,15.75,15.75,15.75,3
VIH18,2017-10-01 18:00,2,15.75,15.75,15.75,15.75,2
VIH18,2017-10-01 19:00,2,15.75,15.77,15.75,15.77,4
VIH18,2017-10-01 20:00,2,15.76,15.8,15.75,15.75,5
VIH18,2017-10-01 20:30,2,15.8,15.8,15.8,15.8,1
VIH18,2017-10-02 00:00,2,15.8,15.8,15.8,15.8,1
VIH18,2017-10-02 00:30,2,15.75,15.77,15.7,15.72,20
VIH18,2017-10-02 02:00,2,15.7,15.7,15.7,15.7,10
VIH18,2017-10-02 05:00,2,15.7,15.7,15.7,15.7,1
VIH18,2017-10-02 05:30,2,15.71,15.71,15.71,15.71,1
VIH18,2017-10-02 07:00,2,15.7,15.75,15.7,15.75,22
VIH18,2017-10-02 07:30,2,15.74,15.74,15.72,15.74,18
VIH18,2017-10-02 08:00,2,15.75,15.78,15.75,15.78,58
VIH18,2017-10-02 08:30,2,15.75,15.75,15.64,15.65,376
VIH18,2017-10-02 09:00,2,15.61,15.68,15.6,15.65,302
VIH18,2017-10-02 09:30,2,15.64,15.65,15.62,15.63,33
VIH18,2017-10-02 10:00,2,15.63,15.68,15.62,15.63,217
VIH18,2017-10-02 10:30,2,15.64,15.64,15.6,15.63,15
VIH18,2017-10-02 11:00,2,15.65,15.65,15.6,15.62,39
VIH18,2017-10-02 11:30,2,15.62,15.63,15.6,15.63,43
VIH18,2017-10-02 12:00,2,15.6,15.63,15.6,15.63,12
VIH18,2017-10-02 12:30,2,15.63,15.65,15.6,15.6,125
VIH18,2017-10-02 13:00,2,15.62,15.63,15.55,15.55,249
VIH18,2017-10-02 13:30,2,15.59,15.63,15.55,15.6,427
VIH18,2017-10-02 14:00,2,15.57,15.6,15.53,15.55,720
VIH18,2017-10-02 14:30,2,15.57,15.6,15.5,15.5,503
VIH18,2017-10-02 15:00,2,15.53,15.53,15.48,15.52,528
VIH18,2017-10-02 15:30,3,15.51,15.54,15.5,15.5,11
VIH18,2017-10-02 18:00,3,15.46,15.46,15.46,15.46,2
VIH18,2017-10-02 19:00,3,15.48,15.48,15.48,15.48,1
VIH18,2017-10-02 22:00,3,15.45,15.45,15.45,15.45,3
VIH18,2017-10-03 06:30,3,15.5,15.5,15.5,15.5,6
VIH18,2017-10-03 07:00,3,15.5,15.5,15.43,15.43,74
VIH18,2017-10-03 07:30,3,15.43,15.43,15.43,15.43,2
VIH18,2017-10-03 08:00,3,15.43,15.44,15.42,15.44,29
VIH18,2017-10-03 08:30,3,15.45,15.48,15.42,15.44,182
VIH18,2017-10-03 09:00,3,15.44,15.45,15.4,15.45,205
VIH18,2017-10-03 09:30,3,15.43,15.5,15.4,15.48,415
VIH18,2017-10-03 10:00,3,15.5,15.54,15.45,15.5,1036
VIH18,2017-10-03 10:30,3,15.49,15.54,15.48,15.51,263
VIH18,2017-10-03 11:00,3,15.51,15.51,15.48,15.48,133
VIH18,2017-10-03 11:30,3,15.49,15.49,15.49,15.49,8
VIH18,2017-10-03 12:00,3,15.48,15.5,15.48,15.5,19
VIH18,2017-10-03 12:30,3,15.5,15.53,15.47,15.51,96
VIH18,2017-10-03 13:00,3,15.51,15.53,15.5,15.5,137
VIH18,2017-10-03 13:30,3,15.5,15.53,15.48,15.49,136
VIH18,2017-10-03 14:00,3,15.48,15.5,15.48,15.5,11
VIH18,2017-10-03 14:30,3,15.5,15.53,15.45,15.46,537
VIH18,2017-10-03 15:00,3,15.49,15.5,15.45,15.48,415
VIH18,2017-10-03 19:30,4,15.5,15.5,15.5,15.5,5
VIH18,2017-10-03 21:00,4,15.5,15.5,15.5,15.5,3
VIH18,2017-10-03 21:30,4,15.5,15.5,15.5,15.5,2
VIH18,2017-10-03 22:00,4,15.5,15.5,15.5,15.5,1
VIH18,2017-10-04 00:00,4,15.5,15.5,15.5,15.5,6
VIH18,2017-10-04 00:30,4,15.5,15.51,15.5,15.51,2
VIH18,2017-10-04 05:00,4,15.5,15.5,15.5,15.5,1
VIH18,2017-10-04 05:30,4,15.53,15.53,15.53,15.53,1
VIH18,2017-10-04 07:30,4,15.52,15.53,15.52,15.52,11
VIH18,2017-10-04 08:00,4,15.51,15.52,15.5,15.5,34
VIH18,2017-10-04 08:30,4,15.5,15.55,15.49,15.5,205
VIH18,2017-10-04 09:00,4,15.51,15.54,15.45,15.5,249
VIH18,2017-10-04 09:30,4,15.5,15.55,15.5,15.53,120
VIH18,2017-10-04 10:00,4,15.53,15.53,15.45,15.5,99
VIH18,2017-10-04 10:30,4,15.49,15.54,15.47,15.48,139
VIH18,2017-10-04 11:00,4,15.5,15.52,15.46,15.46,75
VIH18,2017-10-04 11:30,4,15.47,15.49,15.47,15.49,7
VIH18,2017-10-04 12:00,4,15.49,15.5,15.45,15.47,63
VIH18,2017-10-04 12:30,4,15.5,15.54,15.48,15.52,40
VIH18,2017-10-04 13:00,4,15.51,15.53,15.5,15.53,92
VIH18,2017-10-04 13:30,4,15.52,15.53,15.51,15.51,4
VIH18,2017-10-04 14:00,4,15.53,15.55,15.47,15.49,223
VIH18,2017-10-04 14:30,4,15.49,15.49,15.45,15.45,41
VIH18,2017-10-04 15:00,4,15.48,15.5,15.45,15.45,81
VIH18,2017-10-04 15:30,5,15.46,15.49,15.45,15.45,13
VIH18,2017-10-04 22:00,5,15.5,15.5,15.5,15.5,1
VIH18,2017-10-05 05:00,5,15.45,15.48,15.45,15.48,21
VIH18,2017-10-05 05:30,5,15.46,15.47,15.45,15.47,23
VIH18,2017-10-05 06:00,5,15.48,15.48,15.48,15.48,2
VIH18,2017-10-05 07:00,5,15.45,15.45,15.45,15.45,1
VIH18,2017-10-05 07:30,5,15.45,15.46,15.45,15.46,4
VIH18,2017-10-05 08:00,5,15.46,15.5,15.46,15.47,24
VIH18,2017-10-05 08:30,5,15.48,15.52,15.4,15.43,321
VIH18,2017-10-05 09:00,5,15.4,15.4,15.39,15.39,66
VIH18,2017-10-05 09:30,5,15.38,15.4,15.33,15.39,394
VIH18,2017-10-05 10:00,5,15.38,15.39,15.32,15.32,71
VIH18,2017-10-05 10:30,5,15.34,15.35,15.32,15.35,14
VIH18,2017-10-05 11:00,5,15.33,15.33,15.32,15.33,16
VIH18,2017-10-05 11:30,5,15.33,15.34,15.3,15.34,48
VIH18,2017-10-05 12:00,5,15.33,15.35,15.25,15.32,172
VIH18,2017-10-05 12:30,5,15.3,15.35,15.3,15.35,4
VIH18,2017-10-05 13:00,5,15.35,15.35,15.3,15.3,18
VIH18,2017-10-05 13:30,5,15.31,15.35,15.3,15.3,109
VIH18,2017-10-05 14:00,5,15.3,15.31,15.27,15.29,426
VIH18,2017-10-05 14:30,5,15.28,15.3,15.25,15.26,56
VIH18,2017-10-05 15:00,5,15.29,15.3,15.25,15.28,81
VIH18,2017-10-05 15:30,6,15.23,15.25,15.23,15.23,44
VIH18,2017-10-05 17:30,6,15.25,15.25,15.25,15.25,3
VIH18,2017-10-06 01:00,6,15.28,15.28,15.28,15.28,54
VIH18,2017-10-06 01:30,6,15.28,15.28,15.28,15.28,4
VIH18,2017-10-06 02:00,6,15.25,15.27,15.25,15.27,8
VIH18,2017-10-06 02:30,6,15.27,15.27,15.27,15.27,11
VIH18,2017-10-06 03:30,6,15.3,15.3,15.25,15.26,27
VIH18,2017-10-06 06:30,6,15.3,15.3,15.25,15.25,2
VIH18,2017-10-06 07:30,6,15.3,15.3,15.28,15.3,51
VIH18,2017-10-06 08:00,6,15.3,15.35,15.3,15.3,23
VIH18,2017-10-06 08:30,6,15.3,15.34,15.3,15.34,148
VIH18,2017-10-06 09:00,6,15.3,15.35,15.25,15.3,254
VIH18,2017-10-06 09:30,6,15.35,15.35,15.25,15.33,555
VIH18,2017-10-06 10:00,6,15.33,15.34,15.29,15.3,160
VIH18,2017-10-06 10:30,6,15.3,15.38,15.3,15.35,323
VIH18,2017-10-06 11:00,6,15.35,15.44,15.35,15.4,248
VIH18,2017-10-06 11:30,6,15.37,15.4,15.35,15.4,20
VIH18,2017-10-06 12:00,6,15.35,15.4,15.3,15.37,123
VIH18,2017-10-06 12:30,6,15.35,15.4,15.35,15.35,30
VIH18,2017-10-06 13:00,6,15.36,15.4,15.35,15.37,33
VIH18,2017-10-06 13:30,6,15.35,15.4,15.33,15.35,100
VIH18,2017-10-06 14:00,6,15.35,15.35,15.3,15.35,51
VIH18,2017-10-06 14:30,6,15.35,15.35,15.32,15.33,58
VIH18,2017-10-06 15:00,6,15.35,15.35,15.3,15.33,128
VIH18,2017-10-08 17:00,9,15.33,15.33,15.33,15.33,6
VIH18,2017-10-08 18:00,9,15.35,15.35,15.35,15.35,1
VIH18,2017-10-08 18:30,9,15.35,15.35,15.35,15.35,4
VIH18,2017-10-08 19:00,9,15.35,15.35,15.35,15.35,1
VIH18,2017-10-08 20:00,9,15.35,15.35,15.35,15.35,2
VIH18,2017-10-08 20:30,9,15.35,15.35,15.35,15.35,1
VIH18,2017-10-08 21:00,9,15.35,15.35,15.33,15.35,6
VIH18,2017-10-09 00:00,9,15.35,15.35,15.35,15.35,2
VIH18,2017-10-09 01:30,9,15.35,15.35,15.35,15.35,1
VIH18,2017-10-09 02:00,9,15.3,15.3,15.3,15.3,11
VIH18,2017-10-09 06:00,9,15.3,15.3,15.3,15.3,4
VIH18,2017-10-09 06:30,9,15.3,15.32,15.29,15.29,34
VIH18,2017-10-09 07:30,9,15.28,15.28,15.28,15.28,2
VIH18,2017-10-09 08:00,9,15.29,15.29,15.25,15.25,17
VIH18,2017-10-09 08:30,9,15.25,15.35,15.25,15.35,163
VIH18,2017-10-09 09:00,9,15.32,15.34,15.3,15.32,13
VIH18,2017-10-09 09:30,9,15.33,15.48,15.33,15.43,1361
VIH18,2017-10-09 10:00,9,15.44,15.44,15.42,15.43,161
VIH18,2017-10-09 10:30,9,15.43,15.43,15.4,15.42,259
VIH18,2017-10-09 11:00,9,15.41,15.42,15.4,15.42,220
VIH18,2017-10-09 11:30,9,15.4,15.4,15.4,15.4,59
VIH18,2017-10-09 12:00,9,15.4,15.42,15.4,15.4,13
VIH18,2017-10-09 12:30,9,15.4,15.41,15.4,15.4,71
VIH18,2017-10-09 13:00,9,15.41,15.42,15.41,15.41,79
VIH18,2017-10-09 13:30,9,15.43,15.48,15.42,15.45,155
VIH18,2017-10-09 14:00,9,15.49,15.55,15.47,15.5,399
VIH18,2017-10-09 14:30,9,15.48,15.55,15.48,15.55,98
VIH18,2017-10-09 15:00,9,15.55,15.55,15.45,15.45,348
VIH18,2017-10-09 15:30,10,15.49,15.49,15.47,15.47,7
VIH18,2017-10-09 16:00,10,15.45,15.45,15.45,15.45,8
VIH18,2017-10-09 17:00,10,15.45,15.47,15.45,15.45,4
VIH18,2017-10-09 19:00,10,15.45,15.45,15.45,15.45,2
VIH18,2017-10-09 19:30,10,15.45,15.48,15.45,15.48,19
VIH18,2017-10-09 20:00,10,15.44,15.44,15.44,15.44,5
VIH18,2017-10-10 01:00,10,15.4,15.4,15.4,15.4,10
VIH18,2017-10-10 03:00,10,15.43,15.45,15.43,15.45,13
VIH18,2017-10-10 03:30,10,15.45,15.45,15.45,15.45,30
VIH18,2017-10-10 04:00,10,15.45,15.45,15.44,15.45,43
VIH18,2017-10-10 04:30,10,15.45,15.45,15.41,15.44,5
VIH18,2017-10-10 07:30,10,15.45,15.45,15.42,15.44,8
VIH18,2017-10-10 08:00,10,15.42,15.42,15.42,15.42,1
VIH18,2017-10-10 08:30,10,15.43,15.43,15.38,15.38,122
VIH18,2017-10-10 09:00,10,15.39,15.49,15.39,15.46,695
VIH18,2017-10-10 09:30,10,15.48,15.49,15.46,15.49,123
VIH18,2017-10-10 10:00,10,15.48,15.5,15.45,15.45,68
VIH18,2017-10-10 10:30,10,15.48,15.5,15.45,15.49,119
VIH18,2017-10-10 11:00,10,15.48,15.55,15.45,15.5,314
VIH18,2017-10-10 11:30,10,15.5,15.53,15.43,15.45,503
VIH18,2017-10-10 12:00,10,15.45,15.46,15.43,15.45,13
VIH18,2017-10-10 12:30,10,15.45,15.46,15.4,15.45,227
VIH18,2017-10-10 13:00,10,15.42,15.43,15.42,15.43,3
VIH18,2017-10-10 13:30,10,15.44,15.44,15.4,15.41,78
VIH18,2017-10-10 14:00,10,15.4,15.42,15.37,15.39,150
VIH18,2017-10-10 14:30,10,15.39,15.39,15.36,15.37,594
VIH18,2017-10-10 15:00,10,15.36,15.4,15.3,15.3,767
VIH18,2017-10-10 15:30,11,15.33,15.33,15.29,15.3,19
VIH18,2017-10-10 16:00,11,15.3,15.3,15.3,15.3,4
VIH18,2017-10-10 17:30,11,15.3,15.3,15.3,15.3,4
VIH18,2017-10-11 02:00,11,15.35,15.4,15.35,15.36,50
VIH18,2017-10-11 02:30,11,15.37,15.37,15.37,15.37,1
VIH18,2017-10-11 04:00,11,15.37,15.37,15.37,15.37,1
VIH18,2017-10-11 06:00,11,15.36,15.36,15.36,15.36,7
VIH18,2017-10-11 06:30,11,15.36,15.36,15.36,15.36,1
VIH18,2017-10-11 07:00,11,15.35,15.35,15.34,15.34,18
VIH18,2017-10-11 07:30,11,15.35,15.35,15.33,15.35,52
VIH18,2017-10-11 08:00,11,15.35,15.35,15.35,15.35,9
VIH18,2017-10-11 08:30,11,15.38,15.4,15.37,15.4,73
VIH18,2017-10-11 09:00,11,15.38,15.38,15.37,15.38,42
VIH18,2017-10-11 09:30,11,15.39,15.4,15.37,15.4,72
VIH18,2017-10-11 10:00,11,15.38,15.39,15.37,15.37,15
VIH18,2017-10-11 10:30,11,15.38,15.39,15.37,15.37,23
VIH18,2017-10-11 11:00,11,15.35,15.38,15.31,15.33,207
VIH18,2017-10-11 11:30,11,15.32,15.33,15.32,15.33,138
VIH18,2017-10-11 12:00,11,15.32,15.33,15.28,15.32,246
VIH18,2017-10-11 12:30,11,15.3,15.33,15.3,15.33,47
VIH18,2017-10-11 13:00,11,15.3,15.32,15.25,15.28,235
VIH18,2017-10-11 13:30,11,15.28,15.33,15.25,15.25,536
VIH18,2017-10-11 14:00,11,15.26,15.28,15.2,15.22,45
VIH18,2017-10-11 14:30,11,15.2,15.24,15.2,15.23,110
VIH18,2017-10-11 15:00,11,15.2,15.25,15.2,15.25,179
VIH18,2017-10-11 15:30,12,15.24,15.28,15.24,15.28,8
VIH18,2017-10-11 17:00,12,15.29,15.29,15.29,15.29,7
VIH18,2017-10-11 19:00,12,15.3,15.3,15.28,15.28,4
VIH18,2017-10-11 21:00,12,15.29,15.29,15.29,15.29,10
VIH18,2017-10-11 23:30,12,15.29,15.29,15.29,15.29,10
VIH18,2017-10-12 03:00,12,15.3,15.3,15.29,15.29,5
VIH18,2017-10-12 03:30,12,15.3,15.3,15.3,15.3,1
VIH18,2017-10-12 05:00,12,15.28,15.28,15.28,15.28,1
VIH18,2017-10-12 06:30,12,15.28,15.28,15.28,15.28,1
VIH18,2017-10-12 07:00,12,15.3,15.3,15.25,15.25,6
VIH18,2017-10-12 08:00,12,15.3,15.3,15.28,15.28,2
VIH18,2017-10-12 08:30,12,15.28,15.35,15.23,15.31,605
VIH18,2017-10-12 09:00,12,15.31,15.31,15.21,15.23,226
VIH18,2017-10-12 09:30,12,15.23,15.27,15.2,15.27,131
VIH18,2017-10-12 10:00,12,15.28,15.28,15.23,15.23,347
VIH18,2017-10-12 10:30,12,15.22,15.25,15.22,15.23,383
VIH18,2017-10-12 11:00,12,15.23,15.25,15.22,15.24,56
VIH18,2017-10-12 11:30,12,15.24,15.24,15.21,15.24,84
VIH18,2017-10-12 12:00,12,15.23,15.23,15.13,15.13,183
VIH18,2017-10-12 12:30,12,15.13,15.21,15.13,15.2,477
VIH18,2017-10-12 13:00,12,15.2,15.21,15.2,15.2,67
VIH18,2017-10-12 13:30,12,15.2,15.29,15.2,15.25,96
VIH18,2017-10-12 14:00,12,15.25,15.25,15.15,15.2,158
VIH18,2017-10-12 14:30,12,15.21,15.3,15.2,15.3,405
VIH18,2017-10-12 15:00,12,15.25,15.3,15.2,15.28,351
VIH18,2017-10-12 15:30,13,15.29,15.29,15.2,15.21,7
VIH18,2017-10-12 17:00,13,15.25,15.25,15.23,15.23,3
VIH18,2017-10-12 18:30,13,15.25,15.25,15.25,15.25,2
VIH18,2017-10-12 19:00,13,15.25,15.25,15.25,15.25,3
VIH18,2017-10-12 19:30,13,15.23,15.23,15.23,15.23,50
VIH18,2017-10-12 22:30,13,15.25,15.25,15.25,15.25,1
VIH18,2017-10-13 00:00,13,15.2,15.23,15.2,15.23,60
VIH18,2017-10-13 00:30,13,15.23,15.23,15.23,15.23,2
VIH18,2017-10-13 01:00,13,15.2,15.2,15.2,15.2,5
VIH18,2017-10-13 02:00,13,15.23,15.23,15.23,15.23,2
VIH18,2017-10-13 02:30,13,15.2,15.23,15.2,15.23,2
VIH18,2017-10-13 03:00,13,15.2,15.2,15.2,15.2,1
VIH18,2017-10-13 04:00,13,15.2,15.23,15.2,15.23,16
VIH18,2017-10-13 05:00,13,15.2,15.22,15.2,15.2,4
VIH18,2017-10-13 06:00,13,15.17,15.17,15.12,15.15,45
VIH18,2017-10-13 06:30,13,15.15,15.15,15.13,15.13,4
VIH18,2017-10-13 07:00,13,15.13,15.13,15.13,15.13,3
VIH18,2017-10-13 07:30,13,15.12,15.12,15.1,15.1,4
VIH18,2017-10-13 08:00,13,15.13,15.14,15.11,15.12,113
VIH18,2017-10-13 08:30,13,15.11,15.15,15.09,15.09,592
VIH18,2017-10-13 09:00,13,15.1,15.13,15.06,15.07,344
VIH18,2017-10-13 09:30,13,15.05,15.05,15.02,15.05,115
VIH18,2017-10-13 10:00,13,15.03,15.09,15.03,15.06,146
VIH18,2017-10-13 10:30,13,15.08,15.1,15.05,15.1,112
VIH18,2017-10-13 11:00,13,15.08,15.09,15.05,15.08,223
VIH18,2017-10-13 11:30,13,15.06,15.09,15.05,15.05,131
VIH18,2017-10-13 12:00,13,15.08,15.08,15.05,15.08,19
VIH18,2017-10-13 12:30,13,15.07,15.08,15.05,15.08,18
VIH18,2017-10-13 13:00,13,15.05,15.09,15.05,15.08,31
VIH18,2017-10-13 13:30,13,15.08,15.09,15.02,15.03,237
VIH18,2017-10-13 14:00,13,15.05,15.05,15,15.04,107
VIH18,2017-10-13 14:30,13,15,15.15,15,15.08,827
VIH18,2017-10-13 15:00,13,15.07,15.1,15,15,676
VIH18,2017-10-15 17:00,16,15.08,15.08,15.01,15.05,8
VIH18,2017-10-15 17:30,16,15.03,15.03,15.03,15.03,5
VIH18,2017-10-15 19:00,16,15.05,15.1,15,15.05,28
VIH18,2017-10-15 19:30,16,15,15,15,15,1
VIH18,2017-10-15 20:00,16,15,15,15,15,1
VIH18,2017-10-15 20:30,16,15.03,15.03,15.01,15.02,3
VIH18,2017-10-15 21:30,16,15,15,15,15,10
VIH18,2017-10-15 22:00,16,15.05,15.05,15.05,15.05,5
VIH18,2017-10-16 02:00,16,15.03,15.04,15.03,15.03,6
VIH18,2017-10-16 02:30,16,15.03,15.05,15.03,15.03,12
VIH18,2017-10-16 03:00,16,15.03,15.03,15.02,15.03,35
VIH18,2017-10-16 03:30,16,15.05,15.05,15.05,15.05,1
VIH18,2017-10-16 07:00,16,15,15.05,14.95,14.95,9
VIH18,2017-10-16 07:30,16,14.95,14.95,14.95,14.95,1
VIH18,2017-10-16 08:00,16,14.97,14.97,14.97,14.97,6
VIH18,2017-10-16 08:30,16,14.95,14.95,14.9,14.9,268
VIH18,2017-10-16 09:00,16,14.92,14.98,14.9,14.92,315
VIH18,2017-10-16 09:30,16,14.95,15,14.95,14.98,256
VIH18,2017-10-16 10:00,16,14.95,14.95,14.9,14.93,155
VIH18,2017-10-16 10:30,16,14.95,14.95,14.92,14.92,40
VIH18,2017-10-16 11:00,16,14.94,14.99,14.93,14.99,107
VIH18,2017-10-16 11:30,16,14.99,14.99,14.95,14.97,80
VIH18,2017-10-16 12:00,16,14.97,14.98,14.92,14.92,91
VIH18,2017-10-16 12:30,16,14.93,14.95,14.92,14.94,240
VIH18,2017-10-16 13:00,16,14.93,14.93,14.9,14.9,86
VIH18,2017-10-16 13:30,16,14.9,14.9,14.85,14.85,80
VIH18,2017-10-16 14:00,16,14.87,14.9,14.85,14.87,180
VIH18,2017-10-16 14:30,16,14.88,14.9,14.85,14.9,317
VIH18,2017-10-16 15:00,16,14.85,14.9,14.85,14.88,711
VIH18,2017-10-16 15:30,17,14.85,14.85,14.8,14.8,6
VIH18,2017-10-16 19:00,17,14.8,14.8,14.8,14.8,26
VIH18,2017-10-16 19:30,17,14.82,14.82,14.82,14.82,20
VIH18,2017-10-16 20:30,17,14.82,14.82,14.82,14.82,40
VIH18,2017-10-16 21:00,17,14.8,14.8,14.8,14.8,5
VIH18,2017-10-17 01:00,17,14.84,14.9,14.83,14.85,13
VIH18,2017-10-17 01:30,17,14.85,14.87,14.85,14.85,9
VIH18,2017-10-17 02:00,17,14.85,14.85,14.85,14.85,5
VIH18,2017-10-17 03:00,17,14.85,14.85,14.85,14.85,1
VIH18,2017-10-17 03:30,17,14.85,14.85,14.8,14.85,12
VIH18,2017-10-17 06:30,17,14.84,14.84,14.84,14.84,16
VIH18,2017-10-17 07:00,17,14.8,14.84,14.8,14.8,13
VIH18,2017-10-17 07:30,17,14.85,14.85,14.82,14.83,29
VIH18,2017-10-17 08:00,17,14.84,14.88,14.83,14.85,126
VIH18,2017-10-17 08:30,17,14.85,14.9,14.85,14.87,630
VIH18,2017-10-17 09:00,17,14.87,14.95,14.81,14.95,1588
VIH18,2017-10-17 09:30,17,14.95,15,14.9,14.93,865
VIH18,2017-10-17 10:00,17,14.95,14.95,14.85,14.92,506
VIH18,2017-10-17 10:30,17,14.92,14.95,14.9,14.95,201
VIH18,2017-10-17 11:00,17,14.94,14.95,14.9,14.93,51
VIH18,2017-10-17 11:30,17,14.94,14.95,14.9,14.93,692
VIH18,2017-10-17 12:00,17,14.94,14.95,14.9,14.93,81
VIH18,2017-10-17 12:30,17,14.92,14.95,14.9,14.95,57
VIH18,2017-10-17 13:00,17,14.91,14.95,14.85,14.9,488
VIH18,2017-10-17 13:30,17,14.88,14.9,14.83,14.9,944
VIH18,2017-10-17 14:00,17,14.85,14.9,14.8,14.82,428
VIH18,2017-10-17 14:30,17,14.81,14.85,14.8,14.8,217
VIH18,2017-10-17 15:00,17,14.82,14.85,14.8,14.8,442
VIH18,2017-10-17 15:30,18,14.84,14.84,14.8,14.8,18
VIH18,2017-10-17 16:30,18,14.8,14.8,14.8,14.8,2
VIH18,2017-10-17 18:00,18,14.82,14.82,14.82,14.82,1
VIH18,2017-10-17 18:30,18,14.8,14.8,14.8,14.8,5
VIH18,2017-10-17 20:00,18,14.8,14.82,14.8,14.82,6
VIH18,2017-10-17 20:30,18,14.82,14.82,14.78,14.8,73
VIH18,2017-10-17 21:00,18,14.8,14.8,14.8,14.8,1
VIH18,2017-10-17 22:30,18,14.75,14.75,14.75,14.75,20
VIH18,2017-10-18 02:30,18,14.8,14.8,14.79,14.8,67
VIH18,2017-10-18 04:30,18,14.8,14.8,14.78,14.78,7
VIH18,2017-10-18 05:30,18,14.77,14.77,14.77,14.77,1
VIH18,2017-10-18 07:00,18,14.75,14.77,14.7,14.7,132
VIH18,2017-10-18 07:30,18,14.73,14.74,14.7,14.74,222
VIH18,2017-10-18 08:00,18,14.74,14.74,14.73,14.73,41
VIH18,2017-10-18 08:30,18,14.75,14.78,14.7,14.75,948
VIH18,2017-10-18 09:00,18,14.74,14.82,14.7,14.77,832
VIH18,2017-10-18 09:30,18,14.77,14.78,14.66,14.67,815
VIH18,2017-10-18 10:00,18,14.68,14.78,14.68,14.74,485
VIH18,2017-10-18 10:30,18,14.73,14.74,14.7,14.73,47
VIH18,2017-10-18 11:00,18,14.73,14.74,14.7,14.74,57
VIH18,2017-10-18 11:30,18,14.73,14.79,14.7,14.76,471
VIH18,2017-10-18 12:00,18,14.76,14.8,14.75,14.76,553
VIH18,2017-10-18 12:30,18,14.77,14.77,14.7,14.74,276
VIH18,2017-10-18 13:00,18,14.74,14.75,14.7,14.74,289
VIH18,2017-10-18 13:30,18,14.74,14.83,14.74,14.79,1575
VIH18,2017-10-18 14:00,18,14.78,14.83,14.77,14.82,761
VIH18,2017-10-18 14:30,18,14.82,14.9,14.8,14.88,625
VIH18,2017-10-18 15:00,18,14.87,14.9,14.84,14.87,1147
VIH18,2017-10-18 15:30,19,14.85,14.9,14.85,14.9,18
VIH18,2017-10-18 22:30,19,14.9,14.9,14.9,14.9,24
VIH18,2017-10-19 00:30,19,14.9,14.9,14.87,14.87,2
VIH18,2017-10-19 01:30,19,14.9,14.92,14.9,14.92,4
VIH18,2017-10-19 02:00,19,14.9,15.02,14.9,14.99,71
VIH18,2017-10-19 02:30,19,15,15.2,15,15.17,250
VIH18,2017-10-19 03:00,19,15.2,15.28,15.15,15.15,275
VIH18,2017-10-19 03:30,19,15.13,15.15,15.1,15.12,25
VIH18,2017-10-19 04:00,19,15.1,15.1,15.05,15.06,81
VIH18,2017-10-19 04:30,19,15.1,15.1,15.06,15.06,7
VIH18,2017-10-19 05:00,19,15.06,15.1,15.05,15.07,108
VIH18,2017-10-19 05:30,19,15.07,15.17,15.07,15.17,39
VIH18,2017-10-19 06:00,19,15.15,15.15,15.1,15.1,47
VIH18,2017-10-19 06:30,19,15.1,15.1,15.07,15.07,12
VIH18,2017-10-19 07:00,19,15.05,15.08,15.05,15.08,35
VIH18,2017-10-19 07:30,19,15.05,15.09,15,15.05,151
VIH18,2017-10-19 08:00,19,15.07,15.09,15.03,15.05,302
VIH18,2017-10-19 08:30,19,15.07,15.14,14.98,15.14,927
VIH18,2017-10-19 09:00,19,15.1,15.15,15,15.03,605
VIH18,2017-10-19 09:30,19,15.03,15.03,14.89,14.9,511
VIH18,2017-10-19 10:00,19,14.9,14.99,14.87,14.99,474
VIH18,2017-10-19 10:30,19,14.99,15,14.95,14.98,96
VIH18,2017-10-19 11:00,19,15,15.03,14.98,14.98,108
VIH18,2017-10-19 11:30,19,14.98,15.03,14.98,14.98,571
VIH18,2017-10-19 12:00,19,14.95,14.95,14.9,14.9,68
VIH18,2017-10-19 12:30,19,14.93,14.95,14.87,14.88,97
VIH18,2017-10-19 13:00,19,14.87,14.93,14.85,14.91,555
VIH18,2017-10-19 13:30,19,14.9,14.9,14.8,14.85,469
VIH18,2017-10-19 14:00,19,14.84,14.85,14.8,14.81,413
VIH18,2017-10-19 14:30,19,14.81,14.82,14.75,14.8,877
VIH18,2017-10-19 15:00,19,14.77,14.8,14.72,14.72,1150
VIH18,2017-10-19 15:30,20,14.74,14.74,14.7,14.7,94
VIH18,2017-10-19 16:00,20,14.7,14.7,14.7,14.7,1
VIH18,2017-10-19 16:30,20,14.75,14.75,14.75,14.75,1
VIH18,2017-10-19 17:00,20,14.7,14.7,14.7,14.7,25
VIH18,2017-10-19 18:30,20,14.71,14.71,14.71,14.71,1
VIH18,2017-10-19 20:00,20,14.72,14.72,14.71,14.71,16
VIH18,2017-10-19 20:30,20,14.7,14.71,14.63,14.63,87
VIH18,2017-10-19 21:00,20,14.6,14.6,14.58,14.6,20
VIH18,2017-10-19 21:30,20,14.6,14.6,14.6,14.6,5
VIH18,2017-10-20 00:30,20,14.65,14.65,14.6,14.62,5
VIH18,2017-10-20 01:00,20,14.6,14.6,14.6,14.6,1
VIH18,2017-10-20 01:30,20,14.6,14.6,14.59,14.6,7
VIH18,2017-10-20 02:00,20,14.6,14.65,14.6,14.65,71
VIH18,2017-10-20 03:00,20,14.65,14.65,14.62,14.65,16
VIH18,2017-10-20 03:30,20,14.62,14.67,14.62,14.67,33
VIH18,2017-10-20 04:00,20,14.7,14.7,14.7,14.7,1
VIH18,2017-10-20 04:30,20,14.65,14.65,14.65,14.65,26
VIH18,2017-10-20 05:00,20,14.65,14.67,14.65,14.67,8
VIH18,2017-10-20 05:30,20,14.67,14.67,14.65,14.65,3
VIH18,2017-10-20 06:00,20,14.67,14.7,14.67,14.7,24
VIH18,2017-10-20 06:30,20,14.67,14.67,14.62,14.62,14
VIH18,2017-10-20 07:30,20,14.62,14.63,14.62,14.63,31
VIH18,2017-10-20 08:00,20,14.63,14.63,14.6,14.6,159
VIH18,2017-10-20 08:30,20,14.63,14.63,14.6,14.62,128
VIH18,2017-10-20 09:00,20,14.62,14.64,14.6,14.63,182
VIH18,2017-10-20 09:30,20,14.63,14.69,14.6,14.69,800
VIH18,2017-10-20 10:00,20,14.66,14.69,14.65,14.69,75
VIH18,2017-10-20 10:30,20,14.69,14.69,14.65,14.69,202
VIH18,2017-10-20 11:00,20,14.68,14.69,14.65,14.69,140
VIH18,2017-10-20 11:30,20,14.69,14.7,14.65,14.68,149
VIH18,2017-10-20 12:00,20,14.69,14.69,14.67,14.67,58
VIH18,2017-10-20 12:30,20,14.67,14.69,14.66,14.69,448
VIH18,2017-10-20 13:00,20,14.67,14.69,14.65,14.65,249
VIH18,2017-10-20 13:30,20,14.68,14.69,14.65,14.69,164
VIH18,2017-10-20 14:00,20,14.69,14.69,14.62,14.64,440
VIH18,2017-10-20 14:30,20,14.64,14.65,14.6,14.63,663
VIH18,2017-10-20 15:00,20,14.63,14.65,14.6,14.65,1093
VIH18,2017-10-22 17:00,23,14.65,14.65,14.62,14.62,14
VIH18,2017-10-22 18:00,23,14.65,14.65,14.65,14.65,18
VIH18,2017-10-22 18:30,23,14.65,14.65,14.65,14.65,22
VIH18,2017-10-22 19:30,23,14.62,14.62,14.61,14.61,6
VIH18,2017-10-22 20:00,23,14.61,14.62,14.61,14.62,8
VIH18,2017-10-22 22:30,23,14.65,14.65,14.65,14.65,1
VIH18,2017-10-22 23:30,23,14.61,14.64,14.61,14.64,11
VIH18,2017-10-23 01:00,23,14.6,14.64,14.6,14.6,16
VIH18,2017-10-23 02:30,23,14.63,14.64,14.63,14.64,2
VIH18,2017-10-23 03:30,23,14.63,14.64,14.63,14.63,5
VIH18,2017-10-23 04:30,23,14.61,14.61,14.61,14.61,2
VIH18,2017-10-23 06:00,23,14.62,14.62,14.6,14.61,29
VIH18,2017-10-23 06:30,23,14.61,14.61,14.61,14.61,12
VIH18,2017-10-23 07:30,23,14.6,14.6,14.55,14.55,36
VIH18,2017-10-23 08:00,23,14.55,14.55,14.55,14.55,17
VIH18,2017-10-23 08:30,23,14.57,14.6,14.53,14.54,400
VIH18,2017-10-23 09:00,23,14.53,14.68,14.53,14.66,798
VIH18,2017-10-23 09:30,23,14.65,14.68,14.62,14.66,341
VIH18,2017-10-23 10:00,23,14.66,14.68,14.6,14.66,233
VIH18,2017-10-23 10:30,23,14.66,14.7,14.66,14.68,130
VIH18,2017-10-23 11:00,23,14.67,14.7,14.65,14.65,50
VIH18,2017-10-23 11:30,23,14.66,14.67,14.62,14.62,241
VIH18,2017-10-23 12:00,23,14.6,14.65,14.6,14.61,87
VIH18,2017-10-23 12:30,23,14.62,14.63,14.57,14.58,707
VIH18,2017-10-23 13:00,23,14.6,14.65,14.58,14.65,285
VIH18,2017-10-23 13:30,23,14.63,14.65,14.61,14.63,110
VIH18,2017-10-23 14:00,23,14.63,14.74,14.62,14.71,392
VIH18,2017-10-23 14:30,23,14.7,14.88,14.69,14.8,545
VIH18,2017-10-23 15:00,23,14.83,14.88,14.75,14.87,683
VIH18,2017-10-23 15:30,24,14.85,14.9,14.85,14.85,10
VIH18,2017-10-23 16:00,24,14.87,14.87,14.87,14.87,1
VIH18,2017-10-23 17:00,24,14.88,14.88,14.88,14.88,3
VIH18,2017-10-23 18:00,24,14.86,14.88,14.84,14.84,67
VIH18,2017-10-23 18:30,24,14.8,14.8,14.8,14.8,1
VIH18,2017-10-23 19:30,24,14.8,14.84,14.79,14.8,40
VIH18,2017-10-23 20:00,24,14.8,14.8,14.8,14.8,7
VIH18,2017-10-23 20:30,24,14.78,14.78,14.78,14.78,26
VIH18,2017-10-23 21:00,24,14.79,14.79,14.79,14.79,52
VIH18,2017-10-23 22:00,24,14.8,14.8,14.8,14.8,1
VIH18,2017-10-24 00:30,24,14.8,14.8,14.8,14.8,2
VIH18,2017-10-24 01:00,24,14.8,14.8,14.78,14.78,16
VIH18,2017-10-24 02:00,24,14.75,14.75,14.75,14.75,1
VIH18,2017-10-24 03:00,24,14.75,14.78,14.75,14.78,54
VIH18,2017-10-24 03:30,24,14.8,14.8,14.78,14.78,16
VIH18,2017-10-24 04:00,24,14.78,14.78,14.78,14.78,2
VIH18,2017-10-24 05:30,24,14.75,14.75,14.74,14.74,60
VIH18,2017-10-24 06:30,24,14.7,14.74,14.7,14.7,25
VIH18,2017-10-24 07:00,24,14.7,14.7,14.7,14.7,1
VIH18,2017-10-24 08:00,24,14.7,14.75,14.68,14.72,399
VIH18,2017-10-24 08:30,24,14.7,14.78,14.65,14.77,572
VIH18,2017-10-24 09:00,24,14.78,14.8,14.7,14.72,507
VIH18,2017-10-24 09:30,24,14.73,14.8,14.73,14.76,111
VIH18,2017-10-24 10:00,24,14.78,14.79,14.74,14.76,346
VIH18,2017-10-24 10:30,24,14.76,14.81,14.75,14.78,531
VIH18,2017-10-24 11:00,24,14.8,14.84,14.78,14.8,200
VIH18,2017-10-24 11:30,24,14.8,14.82,14.75,14.81,181
VIH18,2017-10-24 12:00,24,14.82,14.83,14.75,14.78,631
VIH18,2017-10-24 12:30,24,14.79,14.79,14.75,14.77,44
VIH18,2017-10-24 13:00,24,14.77,14.79,14.75,14.77,159
VIH18,2017-10-24 13:30,24,14.77,14.83,14.73,14.8,706
VIH18,2017-10-24 14:00,24,14.81,14.88,14.8,14.85,320
VIH18,2017-10-24 14:30,24,14.82,14.9,14.82,14.85,435
VIH18,2017-10-24 15:00,24,14.9,14.95,14.85,14.9,743
VIH18,2017-10-24 15:30,25,14.9,14.9,14.9,14.9,52
VIH18,2017-10-24 16:00,25,14.9,14.9,14.9,14.9,3
VIH18,2017-10-24 16:30,25,14.87,14.87,14.87,14.87,10
VIH18,2017-10-24 17:00,25,14.85,14.85,14.8,14.85,239
VIH18,2017-10-24 17:30,25,14.84,14.84,14.84,14.84,77
VIH18,2017-10-24 18:00,25,14.8,14.85,14.8,14.84,16
VIH18,2017-10-24 18:30,25,14.85,14.85,14.85,14.85,16
VIH18,2017-10-24 19:30,25,14.88,14.9,14.87,14.88,27
VIH18,2017-10-24 20:00,25,14.89,14.89,14.87,14.87,14
VIH18,2017-10-24 23:30,25,14.87,14.87,14.87,14.87,3
VIH18,2017-10-25 00:00,25,14.89,14.92,14.89,14.92,56
VIH18,2017-10-25 01:30,25,14.9,14.9,14.9,14.9,39
VIH18,2017-10-25 02:00,25,14.9,14.9,14.85,14.85,27
VIH18,2017-10-25 02:30,25,14.85,14.85,14.85,14.85,32
VIH18,2017-10-25 03:00,25,14.85,14.85,14.85,14.85,25
VIH18,2017-10-25 03:30,25,14.85,14.87,14.85,14.85,20
VIH18,2017-10-25 04:00,25,14.85,14.86,14.85,14.86,2
VIH18,2017-10-25 04:30,25,14.85,14.85,14.85,14.85,4
VIH18,2017-10-25 06:00,25,14.85,14.85,14.83,14.85,11
VIH18,2017-10-25 07:00,25,14.87,14.87,14.87,14.87,1
VIH18,2017-10-25 07:30,25,14.88,14.89,14.87,14.87,20
VIH18,2017-10-25 08:00,25,14.89,14.98,14.89,14.93,176
VIH18,2017-10-25 08:30,25,14.9,15.05,14.9,14.99,434
VIH18,2017-10-25 09:00,25,14.98,15.13,14.98,15.05,514
VIH18,2017-10-25 09:30,25,15,15.09,15,15.02,373
VIH18,2017-10-25 10:00,25,15.03,15.19,15.03,15.15,804
VIH18,2017-10-25 10:30,25,15.15,15.25,15.05,15.23,642
VIH18,2017-10-25 11:00,25,15.25,15.39,15.21,15.39,480
VIH18,2017-10-25 11:30,25,15.4,15.45,15.2,15.23,626
VIH18,2017-10-25 12:00,25,15.25,15.35,15.23,15.33,351
VIH18,2017-10-25 12:30,25,15.33,15.33,15.16,15.2,346
VIH18,2017-10-25 13:00,25,15.21,15.21,15.07,15.1,451
VIH18,2017-10-25 13:30,25,15.08,15.22,15.08,15.13,372
VIH18,2017-10-25 14:00,25,15.15,15.19,15.07,15.07,241
VIH18,2017-10-25 14:30,25,15.1,15.24,15.05,15.1,1151
VIH18,2017-10-25 15:00,25,15.06,15.06,14.92,14.92,963
VIH18,2017-10-25 15:30,26,14.95,14.97,14.92,14.97,31
VIH18,2017-10-25 16:00,26,14.95,14.95,14.95,14.95,1
VIH18,2017-10-25 18:30,26,14.94,14.95,14.94,14.95,28
VIH18,2017-10-25 19:00,26,14.95,14.95,14.92,14.93,47
VIH18,2017-10-25 19:30,26,14.92,14.92,14.92,14.92,24
VIH18,2017-10-25 21:00,26,14.95,14.95,14.92,14.92,84
VIH18,2017-10-25 21:30,26,14.92,14.92,14.92,14.92,16
VIH18,2017-10-26 00:30,26,14.94,14.94,14.94,14.94,2
VIH18,2017-10-26 01:00,26,14.95,14.95,14.95,14.95,13
VIH18,2017-10-26 01:30,26,14.95,14.95,14.95,14.95,25
VIH18,2017-10-26 02:00,26,15,15.05,15,15,8
VIH18,2017-10-26 02:30,26,14.95,14.97,14.93,14.97,24
VIH18,2017-10-26 03:00,26,15,15,15,15,50
VIH18,2017-10-26 03:30,26,14.97,14.97,14.97,14.97,1
VIH18,2017-10-26 04:00,26,14.97,15.02,14.97,15.01,11
VIH18,2017-10-26 04:30,26,15,15,15,15,1
VIH18,2017-10-26 05:00,26,15,15,14.95,14.95,60
VIH18,2017-10-26 05:30,26,14.94,14.94,14.94,14.94,6
VIH18,2017-10-26 06:00,26,14.94,14.94,14.9,14.9,6
VIH18,2017-10-26 06:30,26,14.91,14.93,14.9,14.93,99
VIH18,2017-10-26 07:00,26,14.92,15,14.9,14.95,111
VIH18,2017-10-26 07:30,26,14.94,15.03,14.94,15.02,46
VIH18,2017-10-26 08:00,26,15.03,15.03,14.98,14.98,32
VIH18,2017-10-26 08:30,26,15,15,14.85,14.89,306
VIH18,2017-10-26 09:00,26,14.9,14.97,14.89,14.89,284
VIH18,2017-10-26 09:30,26,14.88,14.88,14.85,14.87,42
VIH18,2017-10-26 10:00,26,14.86,14.92,14.85,14.9,184
VIH18,2017-10-26 10:30,26,14.88,14.97,14.87,14.92,158
VIH18,2017-10-26 11:00,26,14.92,14.97,14.91,14.95,121
VIH18,2017-10-26 11:30,26,14.92,14.95,14.9,14.92,57
VIH18,2017-10-26 12:00,26,14.93,14.94,14.86,14.86,31
VIH18,2017-10-26 12:30,26,14.86,14.94,14.86,14.92,188
VIH18,2017-10-26 13:00,26,14.91,14.93,14.91,14.91,35
VIH18,2017-10-26 13:30,26,14.91,14.94,14.86,14.91,225
VIH18,2017-10-26 14:00,26,14.92,14.97,14.9,14.92,298
VIH18,2017-10-26 14:30,26,14.92,15,14.9,14.9,854
VIH18,2017-10-26 15:00,26,14.95,15.05,14.9,14.97,541
VIH18,2017-10-26 15:30,27,14.95,14.95,14.9,14.9,10
VIH18,2017-10-26 16:00,27,14.9,14.95,14.9,14.9,48
VIH18,2017-10-26 16:30,27,14.9,14.91,14.89,14.91,18
VIH18,2017-10-26 18:00,27,14.95,14.95,14.95,14.95,61
VIH18,2017-10-26 19:00,27,15,15,15,15,20
VIH18,2017-10-26 20:00,27,14.95,14.97,14.95,14.97,14
VIH18,2017-10-26 20:30,27,14.95,14.95,14.95,14.95,15
VIH18,2017-10-26 21:00,27,14.94,14.94,14.94,14.94,8
VIH18,2017-10-26 22:00,27,14.95,14.95,14.95,14.95,3
VIH18,2017-10-27 01:30,27,14.94,14.94,14.92,14.92,18
VIH18,2017-10-27 02:00,27,14.92,14.92,14.85,14.87,122
VIH18,2017-10-27 02:30,27,14.87,14.87,14.78,14.78,68
VIH18,2017-10-27 03:00,27,14.8,14.85,14.8,14.82,35
VIH18,2017-10-27 03:30,27,14.8,14.8,14.8,14.8,2
VIH18,2017-10-27 04:30,27,14.78,14.78,14.75,14.75,55
VIH18,2017-10-27 06:00,27,14.78,14.78,14.78,14.78,1
VIH18,2017-10-27 06:30,27,14.78,14.8,14.77,14.8,78
VIH18,2017-10-27 07:00,27,14.82,14.82,14.8,14.8,10
VIH18,2017-10-27 07:30,27,14.81,14.82,14.8,14.81,35
VIH18,2017-10-27 08:00,27,14.85,14.85,14.83,14.85,66
VIH18,2017-10-27 08:30,27,14.85,14.93,14.82,14.87,170
VIH18,2017-10-27 09:00,27,14.87,14.87,14.77,14.8,281
VIH18,2017-10-27 09:30,27,14.8,14.82,14.75,14.77,185
VIH18,2017-10-27 10:00,27,14.77,14.8,14.72,14.75,269
VIH18,2017-10-27 10:30,27,14.77,14.8,14.73,14.75,251
VIH18,2017-10-27 11:00,27,14.75,14.75,14.72,14.72,37
VIH18,2017-10-27 11:30,27,14.72,14.73,14.7,14.71,82
VIH18,2017-10-27 12:00,27,14.7,14.7,14.66,14.67,226
VIH18,2017-10-27 12:30,27,14.67,14.68,14.6,14.63,461
VIH18,2017-10-27 13:00,27,14.63,14.65,14.58,14.63,519
VIH18,2017-10-27 13:30,27,14.61,14.69,14.6,14.63,551
VIH18,2017-10-27 14:00,27,14.6,14.64,14.55,14.55,269
VIH18,2017-10-27 14:30,27,14.57,14.63,14.55,14.63,629
VIH18,2017-10-27 15:00,27,14.6,14.65,14.55,14.55,978
VIH18,2017-10-29 17:00,30,14.59,14.63,14.55,14.55,37
VIH18,2017-10-29 17:30,30,14.6,14.6,14.6,14.6,23
VIH18,2017-10-29 18:30,30,14.63,14.65,14.63,14.65,3
VIH18,2017-10-29 19:00,30,14.65,14.65,14.63,14.63,9
VIH18,2017-10-29 20:30,30,14.65,14.65,14.62,14.64,49
VIH18,2017-10-29 22:30,30,14.64,14.64,14.64,14.64,1
VIH18,2017-10-30 05:00,30,14.65,14.65,14.65,14.65,5
VIH18,2017-10-30 06:00,30,14.65,14.65,14.65,14.65,95
VIH18,2017-10-30 06:30,30,14.66,14.66,14.65,14.65,52
VIH18,2017-10-30 07:30,30,14.65,14.67,14.65,14.67,34
VIH18,2017-10-30 08:00,30,14.65,14.65,14.62,14.64,38
VIH18,2017-10-30 08:30,30,14.65,14.65,14.55,14.58,451
VIH18,2017-10-30 09:00,30,14.58,14.6,14.51,14.52,537
VIH18,2017-10-30 09:30,30,14.55,14.55,14.45,14.54,881
VIH18,2017-10-30 10:00,30,14.53,14.6,14.52,14.6,543
VIH18,2017-10-30 10:30,30,14.57,14.63,14.52,14.61,599
VIH18,2017-10-30 11:00,30,14.6,14.72,14.57,14.62,543
VIH18,2017-10-30 11:30,30,14.63,14.65,14.59,14.61,287
VIH18,2017-10-30 12:00,30,14.62,14.62,14.56,14.58,248
VIH18,2017-10-30 12:30,30,14.59,14.64,14.58,14.63,170
VIH18,2017-10-30 13:00,30,14.63,14.65,14.58,14.62,548
VIH18,2017-10-30 13:30,30,14.62,14.65,14.62,14.62,121
VIH18,2017-10-30 14:00,30,14.64,14.69,14.6,14.62,1330
VIH18,2017-10-30 14:30,30,14.62,14.65,14.6,14.65,267
VIH18,2017-10-30 15:00,30,14.6,14.63,14.57,14.6,613
VIH18,2017-10-30 15:30,31,14.55,14.6,14.55,14.55,15
VIH18,2017-10-30 16:00,31,14.57,14.57,14.55,14.55,24
VIH18,2017-10-30 18:00,31,14.59,14.59,14.59,14.59,5
VIH18,2017-10-30 19:00,31,14.57,14.6,14.57,14.6,8
VIH18,2017-10-31 03:00,31,14.55,14.55,14.55,14.55,8
VIH18,2017-10-31 03:30,31,14.55,14.58,14.55,14.58,80
VIH18,2017-10-31 04:00,31,14.55,14.58,14.55,14.58,35
VIH18,2017-10-31 04:30,31,14.55,14.55,14.55,14.55,1
VIH18,2017-10-31 05:00,31,14.55,14.55,14.54,14.54,17
VIH18,2017-10-31 06:30,31,14.53,14.53,14.5,14.53,113
VIH18,2017-10-31 07:30,31,14.52,14.53,14.48,14.5,59
VIH18,2017-10-31 08:00,31,14.49,14.49,14.49,14.49,4
VIH18,2017-10-31 08:30,31,14.47,14.53,14.43,14.48,427
VIH18,2017-10-31 09:00,31,14.48,14.53,14.48,14.51,272
VIH18,2017-10-31 09:30,31,14.52,14.55,14.5,14.52,72
VIH18,2017-10-31 10:00,31,14.51,14.55,14.48,14.52,115
VIH18,2017-10-31 10:30,31,14.52,14.6,14.52,14.58,277
VIH18,2017-10-31 11:00,31,14.55,14.6,14.52,14.52,113
VIH18,2017-10-31 11:30,31,14.53,14.58,14.51,14.51,104
VIH18,2017-10-31 12:00,31,14.52,14.56,14.5,14.55,171
VIH18,2017-10-31 12:30,31,14.55,14.55,14.5,14.5,86
VIH18,2017-10-31 13:00,31,14.53,14.55,14.5,14.54,58
VIH18,2017-10-31 13:30,31,14.52,14.55,14.51,14.52,192
VIH18,2017-10-31 14:00,31,14.52,14.53,14.47,14.52,582
VIH18,2017-10-31 14:30,31,14.53,14.53,14.47,14.5,425
VIH18,2017-10-31 15:00,31,14.45,14.5,14.45,14.45,216
VIH18,2017-10-31 15:30,1,14.5,14.51,14.45,14.45,13
VIH18,2017-10-31 16:00,1,14.5,14.5,14.5,14.5,5
VIH18,2017-10-31 17:00,1,14.5,14.5,14.5,14.5,4
VIH18,2017-10-31 17:30,1,14.5,14.5,14.5,14.5,5
VIH18,2017-10-31 20:00,1,14.45,14.48,14.4,14.43,120
VIH18,2017-10-31 20:30,1,14.45,14.45,14.45,14.45,1
VIH18,2017-11-01 00:30,1,14.42,14.42,14.42,14.42,5
VIH18,2017-11-01 01:00,1,14.42,14.42,14.42,14.42,1
VIH18,2017-11-01 01:30,1,14.43,14.43,14.42,14.42,14
VIH18,2017-11-01 02:00,1,14.4,14.43,14.4,14.42,51
VIH18,2017-11-01 02:30,1,14.42,14.42,14.4,14.4,8
VIH18,2017-11-01 03:00,1,14.4,14.4,14.4,14.4,26
VIH18,2017-11-01 03:30,1,14.4,14.4,14.4,14.4,17
VIH18,2017-11-01 04:00,1,14.39,14.39,14.39,14.39,14
VIH18,2017-11-01 04:30,1,14.4,14.4,14.39,14.4,121
VIH18,2017-11-01 05:00,1,14.4,14.41,14.4,14.4,69
VIH18,2017-11-01 05:30,1,14.4,14.43,14.4,14.4,20
VIH18,2017-11-01 06:00,1,14.39,14.41,14.39,14.41,21
VIH18,2017-11-01 06:30,1,14.42,14.45,14.4,14.44,46
VIH18,2017-11-01 07:00,1,14.43,14.45,14.41,14.42,9
VIH18,2017-11-01 07:30,1,14.4,14.4,14.37,14.4,61
VIH18,2017-11-01 08:00,1,14.4,14.4,14.36,14.38,38
VIH18,2017-11-01 08:30,1,14.37,14.4,14.34,14.37,371
VIH18,2017-11-01 09:00,1,14.38,14.4,14.35,14.36,334
VIH18,2017-11-01 09:30,1,14.38,14.45,14.35,14.39,668
VIH18,2017-11-01 10:00,1,14.4,14.4,14.35,14.38,375
VIH18,2017-11-01 10:30,1,14.38,14.53,14.35,14.5,1384
VIH18,2017-11-01 11:00,1,14.5,14.52,14.45,14.47,73
VIH18,2017-11-01 11:30,1,14.45,14.5,14.45,14.47,153
VIH18,2017-11-01 12:00,1,14.45,14.58,14.45,14.47,192
VIH18,2017-11-01 12:30,1,14.5,14.55,14.47,14.52,144
VIH18,2017-11-01 13:00,1,14.51,14.52,14.43,14.5,240
VIH18,2017-11-01 13:30,1,14.5,14.5,14.45,14.47,58
VIH18,2017-11-01 14:00,1,14.45,14.5,14.45,14.5,38
VIH18,2017-11-01 14:30,1,14.45,14.55,14.45,14.5,145
VIH18,2017-11-01 15:00,1,14.53,14.6,14.53,14.58,282
VIH18,2017-11-01 15:30,2,14.59,14.6,14.59,14.59,18
VIH18,2017-11-01 16:00,2,14.6,14.62,14.59,14.62,14
VIH18,2017-11-01 16:30,2,14.6,14.62,14.6,14.62,3
VIH18,2017-11-01 17:30,2,14.6,14.65,14.6,14.6,3
VIH18,2017-11-01 18:30,2,14.62,14.62,14.62,14.62,25
VIH18,2017-11-01 19:00,2,14.62,14.7,14.62,14.65,19
VIH18,2017-11-01 19:30,2,14.7,14.73,14.67,14.67,41
VIH18,2017-11-01 21:30,2,14.65,14.65,14.64,14.64,16
VIH18,2017-11-01 22:00,2,14.64,14.64,14.64,14.64,5
VIH18,2017-11-02 02:00,2,14.63,14.63,14.63,14.63,24
VIH18,2017-11-02 02:30,2,14.6,14.6,14.6,14.6,5
VIH18,2017-11-02 03:00,2,14.6,14.65,14.58,14.59,55
VIH18,2017-11-02 03:30,2,14.58,14.6,14.58,14.6,31
VIH18,2017-11-02 04:00,2,14.63,14.63,14.63,14.63,2
VIH18,2017-11-02 04:30,2,14.61,14.62,14.61,14.61,19
VIH18,2017-11-02 05:00,2,14.61,14.61,14.61,14.61,10
VIH18,2017-11-02 06:00,2,14.6,14.61,14.58,14.59,20
VIH18,2017-11-02 06:30,2,14.58,14.59,14.58,14.59,158
VIH18,2017-11-02 07:00,2,14.58,14.58,14.58,14.58,105
VIH18,2017-11-02 07:30,2,14.58,14.58,14.51,14.51,185
VIH18,2017-11-02 08:00,2,14.51,14.55,14.51,14.51,64
VIH18,2017-11-02 08:30,2,14.52,14.58,14.5,14.53,212
VIH18,2017-11-02 09:00,2,14.53,14.77,14.52,14.68,787
VIH18,2017-11-02 09:30,2,14.68,14.68,14.55,14.58,305
VIH18,2017-11-02 10:00,2,14.55,14.68,14.55,14.68,450
VIH18,2017-11-02 10:30,2,14.7,14.75,14.65,14.68,362
VIH18,2017-11-02 11:00,2,14.68,14.68,14.6,14.63,379
VIH18,2017-11-02 11:30,2,14.64,14.68,14.6,14.67,116
VIH18,2017-11-02 12:00,2,14.67,14.73,14.65,14.72,93
VIH18,2017-11-02 12:30,2,14.72,14.74,14.7,14.71,126
VIH18,2017-11-02 13:00,2,14.71,14.75,14.67,14.68,42
VIH18,2017-11-02 13:30,2,14.67,14.7,14.65,14.7,131
VIH18,2017-11-02 14:00,2,14.68,14.7,14.64,14.65,194
VIH18,2017-11-02 14:30,2,14.65,14.65,14.57,14.61,721
VIH18,2017-11-02 15:00,2,14.6,14.7,14.55,14.66,375
VIH18,2017-11-02 15:30,3,14.65,14.65,14.63,14.65,30
VIH18,2017-11-02 16:00,3,14.63,14.63,14.63,14.63,1
VIH18,2017-11-02 16:30,3,14.65,14.65,14.64,14.64,6
VIH18,2017-11-02 17:30,3,14.63,14.63,14.63,14.63,2
VIH18,2017-11-02 23:30,3,14.64,14.64,14.62,14.63,21
VIH18,2017-11-03 00:00,3,14.63,14.63,14.63,14.63,1
VIH18,2017-11-03 01:30,3,14.63,14.63,14.63,14.63,72
VIH18,2017-11-03 02:00,3,14.63,14.63,14.63,14.63,22
VIH18,2017-11-03 02:30,3,14.63,14.63,14.63,14.63,17
VIH18,2017-11-03 03:00,3,14.6,14.63,14.6,14.63,50
VIH18,2017-11-03 03:30,3,14.63,14.63,14.63,14.63,23
VIH18,2017-11-03 04:00,3,14.63,14.64,14.6,14.64,24
VIH18,2017-11-03 04:30,3,14.62,14.65,14.58,14.58,67
VIH18,2017-11-03 05:00,3,14.58,14.58,14.58,14.58,24
VIH18,2017-11-03 05:30,3,14.58,14.58,14.55,14.58,56
VIH18,2017-11-03 06:00,3,14.58,14.58,14.57,14.58,43
VIH18,2017-11-03 06:30,3,14.58,14.58,14.57,14.58,8
VIH18,2017-11-03 07:00,3,14.58,14.58,14.52,14.54,260
VIH18,2017-11-03 07:30,3,14.53,14.56,14.51,14.55,103
VIH18,2017-11-03 08:00,3,14.55,14.6,14.53,14.54,130
VIH18,2017-11-03 08:30,3,14.55,14.73,14.53,14.65,1177
VIH18,2017-11-03 09:00,3,14.65,14.7,14.63,14.7,261
VIH18,2017-11-03 09:30,3,14.66,14.7,14.65,14.67,151
VIH18,2017-11-03 10:00,3,14.68,14.7,14.65,14.68,71
VIH18,2017-11-03 10:30,3,14.68,14.7,14.64,14.65,432
VIH18,2017-11-03 11:00,3,14.63,14.65,14.6,14.64,31
VIH18,2017-11-03 11:30,3,14.65,14.65,14.6,14.6,40
VIH18,2017-11-03 12:00,3,14.62,14.65,14.6,14.62,36
VIH18,2017-11-03 12:30,3,14.62,14.65,14.6,14.6,29
VIH18,2017-11-03 13:00,3,14.65,14.65,14.62,14.63,158
VIH18,2017-11-03 13:30,3,14.63,14.7,14.63,14.65,293
VIH18,2017-11-03 14:00,3,14.67,14.7,14.63,14.7,175
VIH18,2017-11-03 14:30,3,14.68,14.7,14.65,14.69,221
VIH18,2017-11-03 15:00,3,14.69,14.75,14.65,14.73,447
VIH18,2017-11-05 17:00,6,14.75,14.8,14.75,14.75,21
VIH18,2017-11-05 17:30,6,14.73,14.73,14.73,14.73,1
VIH18,2017-11-05 18:00,6,14.7,14.7,14.7,14.7,1
VIH18,2017-11-05 20:00,6,14.75,14.82,14.73,14.82,40
VIH18,2017-11-05 20:30,6,14.82,14.89,14.82,14.85,43
VIH18,2017-11-05 21:00,6,14.85,14.89,14.83,14.83,6
VIH18,2017-11-05 22:00,6,14.8,14.82,14.8,14.82,22
VIH18,2017-11-05 22:30,6,14.8,14.8,14.8,14.8,5
VIH18,2017-11-06 01:00,6,14.75,14.75,14.73,14.75,39
VIH18,2017-11-06 02:30,6,14.75,14.75,14.75,14.75,18
VIH18,2017-11-06 03:30,6,14.75,14.75,14.75,14.75,2
VIH18,2017-11-06 05:30,6,14.75,14.75,14.75,14.75,16
VIH18,2017-11-06 06:00,6,14.75,14.75,14.75,14.75,21
VIH18,2017-11-06 07:00,6,14.74,14.74,14.74,14.74,1
VIH18,2017-11-06 07:30,6,14.74,14.74,14.73,14.74,17
VIH18,2017-11-06 08:00,6,14.7,14.72,14.69,14.69,122
VIH18,2017-11-06 08:30,6,14.69,14.7,14.66,14.68,78
VIH18,2017-11-06 09:00,6,14.65,14.7,14.65,14.68,424
VIH18,2017-11-06 09:30,6,14.69,14.75,14.65,14.72,579
VIH18,2017-11-06 10:00,6,14.72,14.75,14.68,14.75,112
VIH18,2017-11-06 10:30,6,14.71,14.75,14.7,14.73,134
VIH18,2017-11-06 11:00,6,14.75,14.75,14.65,14.71,740
VIH18,2017-11-06 11:30,6,14.71,14.75,14.7,14.7,36
VIH18,2017-11-06 12:00,6,14.72,14.75,14.7,14.72,59
VIH18,2017-11-06 12:30,6,14.73,14.75,14.7,14.7,14
VIH18,2017-11-06 13:00,6,14.72,14.75,14.7,14.73,20
VIH18,2017-11-06 13:30,6,14.74,14.75,14.7,14.75,30
VIH18,2017-11-06 14:00,6,14.7,14.75,14.7,14.74,111
VIH18,2017-11-06 14:30,6,14.75,14.75,14.7,14.75,229
VIH18,2017-11-06 15:00,6,14.71,14.75,14.65,14.65,701
VIH18,2017-11-06 15:30,7,14.73,14.75,14.65,14.65,143
VIH18,2017-11-06 16:00,7,14.7,14.7,14.68,14.7,35
VIH18,2017-11-06 16:30,7,14.7,14.7,14.7,14.7,3
VIH18,2017-11-06 18:00,7,14.71,14.71,14.71,14.71,1
VIH18,2017-11-06 19:00,7,14.71,14.71,14.71,14.71,185
VIH18,2017-11-06 19:30,7,14.7,14.72,14.68,14.69,70
VIH18,2017-11-06 21:00,7,14.7,14.7,14.68,14.68,4
VIH18,2017-11-06 22:00,7,14.65,14.69,14.65,14.69,4
VIH18,2017-11-07 00:00,7,14.68,14.68,14.68,14.68,11
VIH18,2017-11-07 01:00,7,14.7,14.7,14.69,14.69,32
VIH18,2017-11-07 02:00,7,14.7,14.7,14.7,14.7,1
VIH18,2017-11-07 02:30,7,14.7,14.7,14.7,14.7,14
VIH18,2017-11-07 03:00,7,14.75,14.75,14.75,14.75,11
VIH18,2017-11-07 04:00,7,14.7,14.71,14.7,14.7,13
VIH18,2017-11-07 05:00,7,14.7,14.71,14.7,14.71,4
VIH18,2017-11-07 05:30,7,14.72,14.72,14.72,14.72,5
VIH18,2017-11-07 06:00,7,14.71,14.71,14.7,14.71,7
VIH18,2017-11-07 06:30,7,14.71,14.74,14.68,14.72,33
VIH18,2017-11-07 07:00,7,14.73,14.75,14.7,14.74,240
VIH18,2017-11-07 07:30,7,14.7,14.71,14.65,14.69,201
VIH18,2017-11-07 08:00,7,14.7,14.7,14.65,14.69,6
VIH18,2017-11-07 08:30,7,14.69,14.73,14.65,14.73,386
VIH18,2017-11-07 09:00,7,14.73,14.8,14.7,14.7,556
VIH18,2017-11-07 09:30,7,14.7,14.79,14.7,14.7,292
VIH18,2017-11-07 10:00,7,14.73,14.76,14.7,14.73,113
VIH18,2017-11-07 10:30,7,14.75,14.89,14.73,14.87,1033
VIH18,2017-11-07 11:00,7,14.88,14.9,14.81,14.87,578
VIH18,2017-11-07 11:30,7,14.85,14.88,14.8,14.84,169
VIH18,2017-11-07 12:00,7,14.84,14.85,14.8,14.82,72
VIH18,2017-11-07 12:30,7,14.85,14.87,14.78,14.86,523
VIH18,2017-11-07 13:00,7,14.85,14.9,14.85,14.86,338
VIH18,2017-11-07 13:30,7,14.86,14.9,14.86,14.87,732
VIH18,2017-11-07 14:00,7,14.86,14.9,14.83,14.88,730
VIH18,2017-11-07 14:30,7,14.88,14.9,14.8,14.81,766
VIH18,2017-11-07 15:00,7,14.81,14.85,14.75,14.8,629
VIH18,2017-11-07 15:30,8,14.85,14.85,14.85,14.85,5
VIH18,2017-11-07 16:00,8,14.85,14.85,14.85,14.85,22
VIH18,2017-11-07 16:30,8,14.88,14.88,14.86,14.87,7
VIH18,2017-11-07 17:00,8,14.9,14.9,14.9,14.9,40
VIH18,2017-11-07 17:30,8,14.93,14.97,14.92,14.95,80
VIH18,2017-11-07 18:00,8,14.93,14.93,14.93,14.93,2
VIH18,2017-11-07 18:30,8,14.94,14.94,14.94,14.94,1
VIH18,2017-11-07 19:00,8,14.9,14.9,14.9,14.9,22
VIH18,2017-11-07 19:30,8,14.9,14.9,14.9,14.9,1
VIH18,2017-11-07 20:00,8,14.9,14.9,14.9,14.9,5
VIH18,2017-11-08 01:00,8,14.87,14.87,14.85,14.85,2
VIH18,2017-11-08 01:30,8,14.87,14.87,14.87,14.87,15
VIH18,2017-11-08 02:00,8,14.88,14.88,14.85,14.85,22
VIH18,2017-11-08 02:30,8,14.83,14.88,14.83,14.88,50
VIH18,2017-11-08 04:30,8,14.87,14.87,14.87,14.87,2
VIH18,2017-11-08 05:30,8,14.87,14.9,14.87,14.88,29
VIH18,2017-11-08 06:00,8,14.9,14.9,14.9,14.9,14
VIH18,2017-11-08 07:00,8,14.9,14.92,14.85,14.9,168
VIH18,2017-11-08 07:30,8,14.9,14.92,14.87,14.87,20
VIH18,2017-11-08 08:00,8,14.88,14.88,14.83,14.85,140
VIH18,2017-11-08 08:30,8,14.85,14.93,14.8,14.93,1105
VIH18,2017-11-08 09:00,8,14.9,14.9,14.8,14.83,1131
VIH18,2017-11-08 09:30,8,14.82,14.85,14.78,14.79,503
VIH18,2017-11-08 10:00,8,14.79,14.8,14.75,14.79,74
VIH18,2017-11-08 10:30,8,14.79,14.8,14.75,14.77,274
VIH18,2017-11-08 11:00,8,14.77,14.79,14.76,14.77,370
VIH18,2017-11-08 11:30,8,14.77,14.79,14.76,14.77,23
VIH18,2017-11-08 12:00,8,14.76,14.8,14.75,14.78,214
VIH18,2017-11-08 12:30,8,14.78,14.8,14.78,14.78,98
VIH18,2017-11-08 13:00,8,14.78,14.85,14.78,14.81,380
VIH18,2017-11-08 13:30,8,14.82,14.85,14.78,14.83,230
VIH18,2017-11-08 14:00,8,14.81,14.83,14.75,14.81,758
VIH18,2017-11-08 14:30,8,14.8,14.87,14.8,14.86,561
VIH18,2017-11-08 15:00,8,14.9,14.95,14.87,14.88,585
VIH18,2017-11-08 15:30,9,14.9,14.9,14.85,14.85,26
VIH18,2017-11-08 16:00,9,14.87,14.89,14.87,14.89,3
VIH18,2017-11-08 16:30,9,14.9,14.95,14.9,14.95,28
VIH18,2017-11-08 17:00,9,14.9,14.9,14.9,14.9,8
VIH18,2017-11-08 17:30,9,14.9,14.9,14.9,14.9,3
VIH18,2017-11-08 18:00,9,14.9,14.9,14.9,14.9,13
VIH18,2017-11-08 18:30,9,14.89,14.89,14.89,14.89,1
VIH18,2017-11-08 22:30,9,14.9,14.91,14.9,14.91,7
VIH18,2017-11-08 23:00,9,14.95,15.04,14.94,15.01,131
VIH18,2017-11-08 23:30,9,15.01,15.03,14.99,14.99,28
VIH18,2017-11-09 00:00,9,14.95,14.97,14.94,14.96,25
VIH18,2017-11-09 00:30,9,14.95,14.95,14.95,14.95,5
VIH18,2017-11-09 01:00,9,14.92,14.92,14.91,14.91,2
VIH18,2017-11-09 02:30,9,14.92,14.97,14.92,14.97,30
VIH18,2017-11-09 03:00,9,14.96,14.96,14.96,14.96,2
VIH18,2017-11-09 03:30,9,14.99,14.99,14.95,14.95,32
VIH18,2017-11-09 04:00,9,14.95,14.95,14.95,14.95,68
VIH18,2017-11-09 04:30,9,14.95,14.95,14.95,14.95,11
VIH18,2017-11-09 05:00,9,14.99,15.04,14.99,15.04,43
VIH18,2017-11-09 05:30,9,15.02,15.05,15.02,15.02,55
VIH18,2017-11-09 06:00,9,15.03,15.14,15,15.11,189
VIH18,2017-11-09 06:30,9,15.12,15.14,15.1,15.14,19
VIH18,2017-11-09 07:00,9,15.1,15.22,15.1,15.2,255
VIH18,2017-11-09 07:30,9,15.19,15.19,15.15,15.16,33
VIH18,2017-11-09 08:00,9,15.18,15.22,15.17,15.2,214
VIH18,2017-11-09 08:30,9,15.22,15.28,15.15,15.17,1859
VIH18,2017-11-09 09:00,9,15.1,15.12,14.95,15.02,1543
VIH18,2017-11-09 09:30,9,15.04,15.12,15,15.02,796
VIH18,2017-11-09 10:00,9,15.01,15.12,15.01,15.08,336
VIH18,2017-11-09 10:30,9,15.08,15.28,15.02,15.2,939
VIH18,2017-11-09 11:00,9,15.2,15.39,15.2,15.3,753
VIH18,2017-11-09 11:30,9,15.35,15.39,15.19,15.19,1184
VIH18,2017-11-09 12:00,9,15.15,15.24,15.06,15.1,533
VIH18,2017-11-09 12:30,9,15.1,15.13,15.06,15.12,113
VIH18,2017-11-09 13:00,9,15.13,15.14,15.06,15.11,387
VIH18,2017-11-09 13:30,9,15.1,15.15,15.08,15.1,286
VIH18,2017-11-09 14:00,9,15.08,15.11,15.05,15.05,680
VIH18,2017-11-09 14:30,9,15.03,15.05,15,15.02,376
VIH18,2017-11-09 15:00,9,15,15.05,14.95,14.95,1027
VIH18,2017-11-09 15:30,10,14.99,15.06,14.99,15.05,63
VIH18,2017-11-09 16:00,10,15.04,15.04,15.04,15.04,1
VIH18,2017-11-09 18:00,10,15.05,15.05,15.05,15.05,20
VIH18,2017-11-09 19:00,10,15.05,15.05,15.05,15.05,1
VIH18,2017-11-09 20:30,10,15.08,15.1,15.06,15.06,55
VIH18,2017-11-09 21:00,10,15.08,15.08,15.05,15.05,19
VIH18,2017-11-09 22:30,10,15.05,15.05,15.03,15.03,19
VIH18,2017-11-09 23:00,10,15.03,15.03,15.03,15.03,1
VIH18,2017-11-10 00:00,10,15.05,15.13,15.04,15.13,80
VIH18,2017-11-10 00:30,10,15.14,15.19,15.13,15.15,274
VIH18,2017-11-10 01:00,10,15.15,15.19,15.13,15.16,244
VIH18,2017-11-10 01:30,10,15.15,15.19,15.15,15.19,18
VIH18,2017-11-10 02:00,10,15.15,15.19,15.15,15.17,178
VIH18,2017-11-10 02:30,10,15.18,15.2,15.15,15.2,140
VIH18,2017-11-10 03:00,10,15.25,15.33,15.25,15.33,266
VIH18,2017-11-10 03:30,10,15.33,15.33,15.3,15.33,162
VIH18,2017-11-10 04:00,10,15.3,15.3,15.25,15.3,60
VIH18,2017-11-10 04:30,10,15.27,15.27,15.25,15.25,17
VIH18,2017-11-10 05:30,10,15.24,15.25,15.24,15.25,10
VIH18,2017-11-10 06:00,10,15.23,15.28,15.22,15.22,16
VIH18,2017-11-10 06:30,10,15.2,15.2,15.2,15.2,5
VIH18,2017-11-10 07:00,10,15.2,15.2,15.2,15.2,4
VIH18,2017-11-10 07:30,10,15.18,15.18,15.15,15.17,45
VIH18,2017-11-10 08:00,10,15.19,15.19,15.17,15.17,76
VIH18,2017-11-10 08:30,10,15.15,15.24,15.12,15.18,331
VIH18,2017-11-10 09:00,10,15.15,15.23,15.14,15.19,1494
VIH18,2017-11-10 09:30,10,15.19,15.24,15.15,15.18,1331
VIH18,2017-11-10 10:00,10,15.18,15.24,15.17,15.24,328
VIH18,2017-11-10 10:30,10,15.22,15.25,15.18,15.18,264
VIH18,2017-11-10 11:00,10,15.18,15.22,15.15,15.2,447
VIH18,2017-11-10 11:30,10,15.22,15.25,15.17,15.2,444
VIH18,2017-11-10 12:00,10,15.22,15.25,15.2,15.22,153
VIH18,2017-11-10 12:30,10,15.2,15.27,15.19,15.22,264
VIH18,2017-11-10 13:00,10,15.22,15.25,15.18,15.18,136
VIH18,2017-11-10 13:30,10,15.2,15.2,15.12,15.17,405
VIH18,2017-11-10 14:00,10,15.18,15.25,15.15,15.25,516
VIH18,2017-11-10 14:30,10,15.22,15.3,15.2,15.23,1694
VIH18,2017-11-10 15:00,10,15.23,15.3,15.15,15.2,1226
VIH18,2017-11-12 17:00,13,15.21,15.23,15.18,15.19,34
VIH18,2017-11-12 17:30,13,15.19,15.19,15.18,15.19,32
VIH18,2017-11-13 00:00,13,15.2,15.24,15.2,15.23,77
VIH18,2017-11-13 01:00,13,15.24,15.24,15.24,15.24,12
VIH18,2017-11-13 01:30,13,15.2,15.2,15.2,15.2,1
VIH18,2017-11-13 02:00,13,15.2,15.2,15.2,15.2,45
VIH18,2017-11-13 02:30,13,15.2,15.21,15.18,15.2,77
VIH18,2017-11-13 03:00,13,15.21,15.21,15.2,15.2,33
VIH18,2017-11-13 03:30,13,15.24,15.24,15.22,15.24,64
VIH18,2017-11-13 04:00,13,15.24,15.24,15.24,15.24,3
VIH18,2017-11-13 04:30,13,15.24,15.24,15.24,15.24,7
VIH18,2017-11-13 05:00,13,15.24,15.24,15.23,15.23,15
VIH18,2017-11-13 06:00,13,15.25,15.32,15.25,15.31,195
VIH18,2017-11-13 06:30,13,15.3,15.3,15.3,15.3,1
VIH18,2017-11-13 07:00,13,15.3,15.3,15.3,15.3,53
VIH18,2017-11-13 07:30,13,15.33,15.35,15.33,15.35,133
VIH18,2017-11-13 08:00,13,15.37,15.43,15.36,15.37,272
VIH18,2017-11-13 08:30,13,15.4,15.4,15.2,15.21,652
VIH18,2017-11-13 09:00,13,15.23,15.23,15.1,15.16,596
VIH18,2017-11-13 09:30,13,15.15,15.24,15.15,15.2,401
VIH18,2017-11-13 10:00,13,15.2,15.25,15.15,15.15,259
VIH18,2017-11-13 10:30,13,15.17,15.2,15.15,15.15,227
VIH18,2017-11-13 11:00,13,15.15,15.17,15.15,15.15,51
VIH18,2017-11-13 11:30,13,15.15,15.18,15.15,15.15,51
VIH18,2017-11-13 12:00,13,15.15,15.2,15.15,15.15,145
VIH18,2017-11-13 12:30,13,15.17,15.18,15.1,15.1,395
VIH18,2017-11-13 13:00,13,15.1,15.18,15.1,15.16,421
VIH18,2017-11-13 13:30,13,15.16,15.19,15.15,15.17,148
VIH18,2017-11-13 14:00,13,15.19,15.27,15.15,15.27,621
VIH18,2017-11-13 14:30,13,15.26,15.35,15.25,15.31,603
VIH18,2017-11-13 15:00,13,15.33,15.4,15.3,15.38,469
VIH18,2017-11-13 15:30,14,15.4,15.41,15.35,15.4,181
VIH18,2017-11-13 16:00,14,15.35,15.35,15.35,15.35,2
VIH18,2017-11-13 17:30,14,15.35,15.37,15.35,15.37,14
VIH18,2017-11-13 18:00,14,15.37,15.37,15.37,15.37,1
VIH18,2017-11-13 18:30,14,15.37,15.37,15.37,15.37,3
VIH18,2017-11-13 19:00,14,15.35,15.37,15.35,15.35,5
VIH18,2017-11-13 20:00,14,15.36,15.36,15.36,15.36,2
VIH18,2017-11-13 20:30,14,15.4,15.4,15.4,15.4,61
VIH18,2017-11-13 22:00,14,15.42,15.42,15.42,15.42,1
VIH18,2017-11-13 23:30,14,15.42,15.42,15.42,15.42,4
VIH18,2017-11-14 01:00,14,15.42,15.42,15.42,15.42,3
VIH18,2017-11-14 01:30,14,15.4,15.4,15.4,15.4,1
VIH18,2017-11-14 02:00,14,15.42,15.42,15.4,15.4,38
VIH18,2017-11-14 03:30,14,15.37,15.38,15.37,15.38,3
VIH18,2017-11-14 04:00,14,15.4,15.4,15.39,15.4,10
VIH18,2017-11-14 04:30,14,15.37,15.39,15.37,15.39,2
VIH18,2017-11-14 05:30,14,15.38,15.38,15.38,15.38,2
VIH18,2017-11-14 06:00,14,15.4,15.4,15.38,15.4,42
VIH18,2017-11-14 06:30,14,15.42,15.45,15.42,15.45,6
VIH18,2017-11-14 07:00,14,15.42,15.42,15.42,15.42,13
VIH18,2017-11-14 07:30,14,15.42,15.45,15.4,15.45,54
VIH18,2017-11-14 08:00,14,15.45,15.55,15.42,15.49,365
VIH18,2017-11-14 08:30,14,15.49,15.6,15.4,15.55,1176
VIH18,2017-11-14 09:00,14,15.55,15.7,15.55,15.6,1359
VIH18,2017-11-14 09:30,14,15.6,15.65,15.4,15.43,1242
VIH18,2017-11-14 10:00,14,15.4,15.52,15.4,15.52,613
VIH18,2017-11-14 10:30,14,15.5,15.54,15.45,15.5,572
VIH18,2017-11-14 11:00,14,15.5,15.6,15.5,15.5,417
VIH18,2017-11-14 11:30,14,15.53,15.64,15.5,15.6,378
VIH18,2017-11-14 12:00,14,15.6,15.65,15.55,15.55,552
VIH18,2017-11-14 12:30,14,15.55,15.59,15.5,15.55,686
VIH18,2017-11-14 13:00,14,15.55,15.6,15.55,15.55,172
VIH18,2017-11-14 13:30,14,15.59,15.65,15.55,15.6,1311
VIH18,2017-11-14 14:00,14,15.58,15.59,15.45,15.52,994
VIH18,2017-11-14 14:30,14,15.53,15.65,15.5,15.53,1494
VIH18,2017-11-14 15:00,14,15.53,15.54,15.46,15.49,1701
VIH18,2017-11-14 15:30,15,15.5,15.54,15.5,15.5,91
VIH18,2017-11-14 16:00,15,15.5,15.5,15.5,15.5,4
VIH18,2017-11-14 17:00,15,15.53,15.55,15.53,15.55,31
VIH18,2017-11-14 17:30,15,15.55,15.55,15.55,15.55,3
VIH18,2017-11-14 18:00,15,15.55,15.6,15.55,15.59,33
VIH18,2017-11-14 18:30,15,15.6,15.68,15.6,15.68,97
VIH18,2017-11-14 19:00,15,15.69,15.69,15.69,15.69,11
VIH18,2017-11-14 19:30,15,15.7,15.75,15.69,15.69,80
VIH18,2017-11-14 20:00,15,15.7,15.74,15.7,15.74,46
VIH18,2017-11-14 20:30,15,15.7,15.71,15.7,15.7,26
VIH18,2017-11-14 21:30,15,15.68,15.68,15.68,15.68,3
VIH18,2017-11-14 22:00,15,15.67,15.67,15.65,15.65,6
VIH18,2017-11-14 23:00,15,15.69,15.69,15.69,15.69,6
VIH18,2017-11-15 01:00,15,15.7,15.73,15.7,15.73,65
VIH18,2017-11-15 02:00,15,15.75,15.77,15.7,15.74,121
VIH18,2017-11-15 02:30,15,15.75,15.75,15.7,15.73,110
VIH18,2017-11-15 03:00,15,15.74,15.75,15.73,15.73,40
VIH18,2017-11-15 03:30,15,15.75,15.8,15.73,15.77,66
VIH18,2017-11-15 04:00,15,15.78,15.78,15.75,15.77,135
VIH18,2017-11-15 04:30,15,15.78,15.85,15.78,15.8,94
VIH18,2017-11-15 05:00,15,15.8,15.8,15.8,15.8,20
VIH18,2017-11-15 05:30,15,15.8,15.8,15.78,15.78,22
VIH18,2017-11-15 06:00,15,15.78,15.78,15.75,15.75,37
VIH18,2017-11-15 06:30,15,15.75,15.75,15.75,15.75,62
VIH18,2017-11-15 07:00,15,15.7,15.74,15.69,15.7,194
VIH18,2017-11-15 07:30,15,15.7,15.76,15.7,15.75,87
VIH18,2017-11-15 08:00,15,15.74,15.79,15.74,15.79,48
VIH18,2017-11-15 08:30,15,15.77,16.05,15.77,15.94,1266
VIH18,2017-11-15 09:00,15,15.9,15.9,15.75,15.85,1089
VIH18,2017-11-15 09:30,15,15.85,15.85,15.72,15.72,393
VIH18,2017-11-15 10:00,15,15.7,15.74,15.62,15.63,1002
VIH18,2017-11-15 10:30,15,15.63,15.68,15.6,15.65,479
VIH18,2017-11-15 11:00,15,15.65,15.75,15.65,15.68,427
VIH18,2017-11-15 11:30,15,15.69,15.7,15.67,15.7,60
VIH18,2017-11-15 12:00,15,15.7,15.75,15.69,15.73,151
VIH18,2017-11-15 12:30,15,15.72,15.75,15.7,15.73,317
VIH18,2017-11-15 13:00,15,15.72,15.8,15.68,15.7,739
VIH18,2017-11-15 13:30,15,15.7,15.72,15.65,15.66,196
VIH18,2017-11-15 14:00,15,15.67,15.75,15.6,15.72,1513
VIH18,2017-11-15 14:30,15,15.72,15.85,15.65,15.75,2475
VIH18,2017-11-15 15:00,15,15.78,15.8,15.7,15.7,636
VIH18,2017-11-15 15:30,16,15.7,15.75,15.7,15.7,17
VIH18,2017-11-15 16:00,16,15.74,15.74,15.74,15.74,1
VIH18,2017-11-15 17:00,16,15.74,15.76,15.74,15.75,58
VIH18,2017-11-15 17:30,16,15.79,15.79,15.79,15.79,5
VIH18,2017-11-15 18:00,16,15.75,15.76,15.75,15.75,12
VIH18,2017-11-15 19:00,16,15.72,15.72,15.68,15.68,40
VIH18,2017-11-15 19:30,16,15.66,15.66,15.66,15.66,1
VIH18,2017-11-15 20:00,16,15.67,15.67,15.65,15.65,14
VIH18,2017-11-15 20:30,16,15.65,15.66,15.65,15.65,13
VIH18,2017-11-15 21:00,16,15.65,15.65,15.65,15.65,27
VIH18,2017-11-15 22:00,16,15.65,15.65,15.65,15.65,3
VIH18,2017-11-15 23:30,16,15.65,15.65,15.65,15.65,5
VIH18,2017-11-16 00:00,16,15.63,15.63,15.61,15.63,8
VIH18,2017-11-16 00:30,16,15.64,15.64,15.64,15.64,3
VIH18,2017-11-16 01:00,16,15.65,15.65,15.6,15.64,59
VIH18,2017-11-16 01:30,16,15.65,15.66,15.64,15.65,150
VIH18,2017-11-16 02:00,16,15.63,15.65,15.63,15.65,66
VIH18,2017-11-16 02:30,16,15.65,15.65,15.6,15.64,8
VIH18,2017-11-16 03:30,16,15.6,15.6,15.55,15.57,140
VIH18,2017-11-16 04:00,16,15.6,15.6,15.6,15.6,1
VIH18,2017-11-16 04:30,16,15.55,15.59,15.55,15.57,19
VIH18,2017-11-16 05:00,16,15.58,15.58,15.58,15.58,8
VIH18,2017-11-16 05:30,16,15.57,15.57,15.57,15.57,2
VIH18,2017-11-16 06:00,16,15.57,15.59,15.57,15.59,13
VIH18,2017-11-16 06:30,16,15.55,15.58,15.55,15.58,30
VIH18,2017-11-16 07:00,16,15.57,15.57,15.5,15.51,164
VIH18,2017-11-16 07:30,16,15.51,15.55,15.51,15.52,57
VIH18,2017-11-16 08:00,16,15.52,15.55,15.45,15.48,254
VIH18,2017-11-16 08:30,16,15.47,15.49,15.4,15.47,358
VIH18,2017-11-16 09:00,16,15.45,15.48,15.3,15.38,1393
VIH18,2017-11-16 09:30,16,15.35,15.36,15.25,15.35,641
VIH18,2017-11-16 10:00,16,15.35,15.37,15.3,15.35,487
VIH18,2017-11-16 10:30,16,15.35,15.38,15.33,15.35,182
VIH18,2017-11-16 11:00,16,15.35,15.38,15.33,15.33,229
VIH18,2017-11-16 11:30,16,15.32,15.35,15.3,15.3,123
VIH18,2017-11-16 12:00,16,15.33,15.39,15.3,15.38,315
VIH18,2017-11-16 12:30,16,15.37,15.38,15.3,15.35,468
VIH18,2017-11-16 13:00,16,15.34,15.38,15.3,15.38,339
VIH18,2017-11-16 13:30,16,15.38,15.39,15.3,15.37,171
VIH18,2017-11-16 14:00,16,15.35,15.44,15.35,15.42,276
VIH18,2017-11-16 14:30,16,15.42,15.45,15.4,15.44,293
VIH18,2017-11-16 15:00,16,15.45,15.45,15.4,15.45,297
VIH18,2017-11-16 15:30,17,15.4,15.43,15.38,15.38,163
VIH18,2017-11-16 16:00,17,15.38,15.38,15.35,15.38,16
VIH18,2017-11-16 16:30,17,15.4,15.42,15.4,15.4,87
VIH18,2017-11-16 17:00,17,15.41,15.43,15.41,15.43,3
VIH18,2017-11-16 18:00,17,15.45,15.45,15.45,15.45,3
VIH18,2017-11-16 18:30,17,15.4,15.4,15.4,15.4,1
VIH18,2017-11-16 19:00,17,15.4,15.4,15.4,15.4,19
VIH18,2017-11-16 20:00,17,15.4,15.45,15.4,15.43,16
VIH18,2017-11-16 20:30,17,15.4,15.4,15.4,15.4,4
VIH18,2017-11-16 21:00,17,15.4,15.4,15.4,15.4,1
VIH18,2017-11-16 22:00,17,15.45,15.45,15.42,15.43,7
VIH18,2017-11-16 23:00,17,15.45,15.45,15.45,15.45,13
VIH18,2017-11-16 23:30,17,15.45,15.45,15.42,15.45,15
VIH18,2017-11-17 01:30,17,15.45,15.45,15.42,15.43,5
VIH18,2017-11-17 02:00,17,15.45,15.45,15.43,15.43,29
VIH18,2017-11-17 02:30,17,15.42,15.46,15.42,15.46,98
VIH18,2017-11-17 03:00,17,15.45,15.5,15.42,15.45,246
VIH18,2017-11-17 03:30,17,15.45,15.48,15.45,15.45,27
VIH18,2017-11-17 04:00,17,15.48,15.48,15.48,15.48,2
VIH18,2017-11-17 04:30,17,15.45,15.48,15.45,15.45,138
VIH18,2017-11-17 05:00,17,15.45,15.45,15.45,15.45,17
VIH18,2017-11-17 05:30,17,15.45,15.45,15.42,15.42,25
VIH18,2017-11-17 06:00,17,15.4,15.4,15.4,15.4,65
VIH18,2017-11-17 06:30,17,15.38,15.4,15.38,15.39,14
VIH18,2017-11-17 07:00,17,15.35,15.35,15.35,15.35,1
VIH18,2017-11-17 07:30,17,15.38,15.4,15.35,15.4,35
VIH18,2017-11-17 08:00,17,15.38,15.42,15.38,15.42,21
VIH18,2017-11-17 08:30,17,15.42,15.45,15.3,15.35,578
VIH18,2017-11-17 09:00,17,15.34,15.35,15.28,15.33,534
VIH18,2017-11-17 09:30,17,15.33,15.35,15.25,15.28,436
VIH18,2017-11-17 10:00,17,15.28,15.35,15.22,15.25,873
VIH18,2017-11-17 10:30,17,15.28,15.3,15.23,15.27,307
VIH18,2017-11-17 11:00,17,15.29,15.3,15.25,15.25,589
VIH18,2017-11-17 11:30,17,15.24,15.29,15.24,15.29,501
VIH18,2017-11-17 12:00,17,15.29,15.34,15.25,15.29,447
VIH18,2017-11-17 12:30,17,15.29,15.29,15.2,15.24,465
VIH18,2017-11-17 13:00,17,15.2,15.28,15.2,15.28,461
VIH18,2017-11-17 13:30,17,15.28,15.28,15.23,15.25,335
VIH18,2017-11-17 14:00,17,15.24,15.29,15.24,15.28,150
VIH18,2017-11-17 14:30,17,15.28,15.3,15.25,15.26,293
VIH18,2017-11-17 15:00,17,15.27,15.38,15.25,15.35,999
VIH18,2017-11-19 17:00,20,15.3,15.32,15.24,15.3,111
VIH18,2017-11-19 17:30,20,15.27,15.27,15.27,15.27,30
VIH18,2017-11-19 18:00,20,15.3,15.3,15.3,15.3,2
VIH18,2017-11-19 18:30,20,15.28,15.29,15.28,15.29,7
VIH18,2017-11-19 19:00,20,15.3,15.3,15.3,15.3,3
VIH18,2017-11-19 19:30,20,15.32,15.38,15.32,15.38,68
VIH18,2017-11-19 20:00,20,15.35,15.39,15.35,15.39,19
VIH18,2017-11-19 20:30,20,15.38,15.38,15.38,15.38,12
VIH18,2017-11-19 21:00,20,15.39,15.43,15.39,15.43,22
VIH18,2017-11-19 21:30,20,15.4,15.4,15.4,15.4,28
VIH18,2017-11-19 22:00,20,15.4,15.4,15.38,15.38,9
VIH18,2017-11-19 22:30,20,15.38,15.38,15.38,15.38,6
VIH18,2017-11-19 23:00,20,15.39,15.4,15.39,15.4,5
VIH18,2017-11-20 00:30,20,15.4,15.4,15.37,15.39,73
VIH18,2017-11-20 01:00,20,15.35,15.36,15.35,15.35,43
VIH18,2017-11-20 01:30,20,15.35,15.35,15.35,15.35,109
VIH18,2017-11-20 02:00,20,15.35,15.35,15.35,15.35,5
VIH18,2017-11-20 02:30,20,15.35,15.35,15.32,15.32,27
VIH18,2017-11-20 03:00,20,15.35,15.35,15.3,15.3,92
VIH18,2017-11-20 03:30,20,15.3,15.31,15.3,15.3,75
VIH18,2017-11-20 04:00,20,15.3,15.3,15.27,15.27,10
VIH18,2017-11-20 05:00,20,15.25,15.25,15.23,15.25,72
VIH18,2017-11-20 05:30,20,15.24,15.25,15.22,15.23,43
VIH18,2017-11-20 06:00,20,15.22,15.22,15.22,15.22,21
VIH18,2017-11-20 06:30,20,15.22,15.25,15.2,15.24,138
VIH18,2017-11-20 07:00,20,15.2,15.2,15.17,15.17,17
VIH18,2017-11-20 07:30,20,15.19,15.2,15.13,15.15,410
VIH18,2017-11-20 08:00,20,15.13,15.13,15.08,15.08,60
VIH18,2017-11-20 08:30,20,15.1,15.14,15.02,15.02,701
VIH18,2017-11-20 09:00,20,15.02,15.05,15,15.02,676
VIH18,2017-11-20 09:30,20,15.02,15.05,14.95,14.98,484
VIH18,2017-11-20 10:00,20,14.98,15.01,14.9,14.95,659
VIH18,2017-11-20 10:30,20,14.95,15,14.95,14.98,576
VIH18,2017-11-20 11:00,20,15,15,14.95,14.98,133
VIH18,2017-11-20 11:30,20,14.98,15,14.95,14.95,356
VIH18,2017-11-20 12:00,20,15,15.05,14.95,15.01,718
VIH18,2017-11-20 12:30,20,15.01,15.05,15,15.04,358
VIH18,2017-11-20 13:00,20,15.05,15.05,15,15.05,146
VIH18,2017-11-20 13:30,20,15.04,15.05,15,15.04,201
VIH18,2017-11-20 14:00,20,15.05,15.08,15,15.04,722
VIH18,2017-11-20 14:30,20,15.04,15.1,14.98,14.99,1530
VIH18,2017-11-20 15:00,20,14.98,15.03,14.95,14.95,868
VIH18,2017-11-20 15:30,21,14.97,14.97,14.95,14.95,98
VIH18,2017-11-20 16:00,21,14.95,14.95,14.95,14.95,25
VIH18,2017-11-20 17:00,21,14.94,14.95,14.92,14.95,50
VIH18,2017-11-20 17:30,21,14.95,14.95,14.95,14.95,16
VIH18,2017-11-20 18:30,21,14.95,14.97,14.95,14.97,51
VIH18,2017-11-20 20:00,21,14.95,14.97,14.95,14.95,44
VIH18,2017-11-20 21:00,21,14.97,14.97,14.97,14.97,20
VIH18,2017-11-20 22:00,21,14.97,14.97,14.97,14.97,20
VIH18,2017-11-20 22:30,21,15,15,15,15,1
VIH18,2017-11-20 23:00,21,14.97,14.97,14.97,14.97,26
VIH18,2017-11-20 23:30,21,14.97,14.97,14.97,14.97,2
VIH18,2017-11-21 00:00,21,14.97,14.97,14.97,14.97,68
VIH18,2017-11-21 01:00,21,14.97,14.97,14.97,14.97,75
VIH18,2017-11-21 02:30,21,14.97,14.97,14.97,14.97,10
VIH18,2017-11-21 03:00,21,14.95,14.98,14.95,14.97,4
VIH18,2017-11-21 03:30,21,14.95,14.95,14.95,14.95,133
VIH18,2017-11-21 04:00,21,14.95,14.95,14.9,14.9,14
VIH18,2017-11-21 04:30,21,14.95,14.95,14.95,14.95,12
VIH18,2017-11-21 05:00,21,14.9,14.9,14.9,14.9,2
VIH18,2017-11-21 05:30,21,14.93,14.93,14.93,14.93,25
VIH18,2017-11-21 06:00,21,14.9,14.9,14.8,14.82,273
VIH18,2017-11-21 06:30,21,14.85,14.87,14.8,14.81,287
VIH18,2017-11-21 07:00,21,14.82,14.85,14.82,14.83,63
VIH18,2017-11-21 07:30,21,14.8,14.8,14.75,14.78,238
VIH18,2017-11-21 08:00,21,14.79,14.79,14.75,14.79,27
VIH18,2017-11-21 08:30,21,14.78,14.83,14.7,14.76,1004
VIH18,2017-11-21 09:00,21,14.78,14.8,14.7,14.74,1229
VIH18,2017-11-21 09:30,21,14.75,14.78,14.7,14.74,991
VIH18,2017-11-21 10:00,21,14.75,14.8,14.7,14.8,384
VIH18,2017-11-21 10:30,21,14.77,14.8,14.7,14.72,385
VIH18,2017-11-21 11:00,21,14.72,14.75,14.7,14.72,37
VIH18,2017-11-21 11:30,21,14.72,14.75,14.7,14.72,40
VIH18,2017-11-21 12:00,21,14.72,14.75,14.7,14.75,136
VIH18,2017-11-21 12:30,21,14.73,14.75,14.65,14.72,620
VIH18,2017-11-21 13:00,21,14.72,14.75,14.7,14.72,42
VIH18,2017-11-21 13:30,21,14.7,14.75,14.65,14.65,275
VIH18,2017-11-21 14:00,21,14.7,14.73,14.68,14.7,459
VIH18,2017-11-21 14:30,21,14.7,14.7,14.65,14.65,387
VIH18,2017-11-21 15:00,21,14.7,14.75,14.65,14.65,824
VIH18,2017-11-21 15:30,22,14.7,14.7,14.65,14.65,35
VIH18,2017-11-21 16:30,22,14.65,14.65,14.65,14.65,21
VIH18,2017-11-21 17:00,22,14.65,14.65,14.63,14.65,18
VIH18,2017-11-21 17:30,22,14.65,14.65,14.65,14.65,2
VIH18,2017-11-21 18:00,22,14.65,14.65,14.65,14.65,9
VIH18,2017-11-21 19:00,22,14.69,14.7,14.67,14.68,9
VIH18,2017-11-21 20:30,22,14.68,14.68,14.68,14.68,1
VIH18,2017-11-21 21:00,22,14.65,14.67,14.65,14.67,37
VIH18,2017-11-21 22:00,22,14.65,14.65,14.65,14.65,1
VIH18,2017-11-22 00:00,22,14.65,14.65,14.65,14.65,3
VIH18,2017-11-22 01:00,22,14.67,14.67,14.67,14.67,2
VIH18,2017-11-22 02:00,22,14.7,14.7,14.7,14.7,5
VIH18,2017-11-22 02:30,22,14.7,14.7,14.7,14.7,40
VIH18,2017-11-22 03:00,22,14.67,14.7,14.67,14.67,13
VIH18,2017-11-22 04:30,22,14.65,14.65,14.65,14.65,3
VIH18,2017-11-22 05:00,22,14.65,14.67,14.62,14.65,195
VIH18,2017-11-22 05:30,22,14.65,14.67,14.63,14.64,31
VIH18,2017-11-22 06:00,22,14.62,14.63,14.6,14.62,12
VIH18,2017-11-22 06:30,22,14.63,14.63,14.6,14.6,6
VIH18,2017-11-22 07:00,22,14.62,14.63,14.55,14.6,319
VIH18,2017-11-22 07:30,22,14.63,14.63,14.6,14.62,6
VIH18,2017-11-22 08:00,22,14.62,14.62,14.6,14.6,12
VIH18,2017-11-22 08:30,22,14.6,14.62,14.5,14.6,802
VIH18,2017-11-22 09:00,22,14.6,14.67,14.55,14.67,624
VIH18,2017-11-22 09:30,22,14.67,14.69,14.55,14.6,807
VIH18,2017-11-22 10:00,22,14.6,14.65,14.58,14.63,209
VIH18,2017-11-22 10:30,22,14.63,14.65,14.57,14.57,441
VIH18,2017-11-22 11:00,22,14.58,14.63,14.55,14.63,260
VIH18,2017-11-22 11:30,22,14.61,14.65,14.6,14.65,63
VIH18,2017-11-22 12:00,22,14.65,14.67,14.6,14.62,299
VIH18,2017-11-22 12:30,22,14.62,14.65,14.6,14.62,82
VIH18,2017-11-22 13:00,22,14.62,14.65,14.58,14.62,238
VIH18,2017-11-22 13:30,22,14.65,14.65,14.55,14.58,75
VIH18,2017-11-22 14:00,22,14.58,14.65,14.57,14.63,439
VIH18,2017-11-22 14:30,22,14.63,14.65,14.55,14.59,510
VIH18,2017-11-22 15:00,22,14.59,14.63,14.55,14.58,351
VIH18,2017-11-22 15:30,23,14.6,14.65,14.59,14.65,63
VIH18,2017-11-22 16:00,23,14.64,14.64,14.62,14.62,2
VIH18,2017-11-22 19:30,23,14.63,14.63,14.63,14.63,1
VIH18,2017-11-23 01:00,23,14.62,14.62,14.62,14.62,2
VIH18,2017-11-23 01:30,23,14.64,14.74,14.64,14.7,78
VIH18,2017-11-23 02:00,23,14.71,14.73,14.7,14.7,61
VIH18,2017-11-23 02:30,23,14.7,14.7,14.7,14.7,36
VIH18,2017-11-23 04:00,23,14.67,14.67,14.67,14.67,4
VIH18,2017-11-23 05:00,23,14.65,14.65,14.63,14.63,53
VIH18,2017-11-23 05:30,23,14.65,14.65,14.64,14.64,19
VIH18,2017-11-23 06:30,23,14.65,14.65,14.65,14.65,1
VIH18,2017-11-23 07:00,23,14.64,14.64,14.64,14.64,1
VIH18,2017-11-23 07:30,23,14.65,14.65,14.63,14.63,3
VIH18,2017-11-23 08:00,23,14.63,14.64,14.6,14.63,34
VIH18,2017-11-23 08:30,23,14.64,14.64,14.63,14.63,25
VIH18,2017-11-23 09:00,23,14.63,14.63,14.63,14.63,4
VIH18,2017-11-23 09:30,23,14.6,14.65,14.6,14.65,117
VIH18,2017-11-23 10:00,23,14.64,14.7,14.6,14.7,367
VIH18,2017-11-23 17:00,24,14.7,14.7,14.67,14.67,7
VIH18,2017-11-23 17:30,24,14.7,14.7,14.7,14.7,20
VIH18,2017-11-23 21:30,24,14.65,14.65,14.65,14.65,44
VIH18,2017-11-23 22:30,24,14.65,14.65,14.65,14.65,56
VIH18,2017-11-24 00:00,24,14.65,14.65,14.65,14.65,16
VIH18,2017-11-24 00:30,24,14.68,14.68,14.68,14.68,5
VIH18,2017-11-24 01:00,24,14.68,14.68,14.62,14.62,67
VIH18,2017-11-24 01:30,24,14.62,14.62,14.62,14.62,1
VIH18,2017-11-24 02:00,24,14.64,14.64,14.64,14.64,3
VIH18,2017-11-24 02:30,24,14.65,14.65,14.64,14.64,9
VIH18,2017-11-24 03:00,24,14.62,14.62,14.62,14.62,1
VIH18,2017-11-24 04:30,24,14.61,14.61,14.61,14.61,1
VIH18,2017-11-24 05:00,24,14.62,14.62,14.58,14.58,45
VIH18,2017-11-24 05:30,24,14.59,14.59,14.59,14.59,1
VIH18,2017-11-24 06:00,24,14.6,14.6,14.6,14.6,5
VIH18,2017-11-24 07:00,24,14.55,14.55,14.55,14.55,33
VIH18,2017-11-24 07:30,24,14.55,14.57,14.55,14.57,77
VIH18,2017-11-24 08:00,24,14.55,14.58,14.55,14.57,20
VIH18,2017-11-24 08:30,24,14.6,14.6,14.55,14.6,304
VIH18,2017-11-24 09:00,24,14.58,14.6,14.5,14.52,554
VIH18,2017-11-24 09:30,24,14.53,14.55,14.5,14.55,156
VIH18,2017-11-24 10:00,24,14.52,14.55,14.5,14.53,210
VIH18,2017-11-24 10:30,24,14.55,14.55,14.5,14.5,102
VIH18,2017-11-24 11:00,24,14.55,14.55,14.5,14.55,163
VIH18,2017-11-24 11:30,24,14.53,14.55,14.5,14.54,542
VIH18,2017-11-24 12:00,24,14.55,14.58,14.5,14.52,820
VIH18,2017-11-26 17:00,27,14.52,14.52,14.52,14.52,15
VIH18,2017-11-26 18:30,27,14.51,14.51,14.51,14.51,2
VIH18,2017-11-26 19:00,27,14.55,14.55,14.55,14.55,21
VIH18,2017-11-26 19:30,27,14.55,14.6,14.55,14.6,16
VIH18,2017-11-26 20:00,27,14.58,14.63,14.58,14.63,41
VIH18,2017-11-26 22:00,27,14.63,14.63,14.58,14.58,12
VIH18,2017-11-26 22:30,27,14.58,14.58,14.58,14.58,5
VIH18,2017-11-27 00:00,27,14.59,14.59,14.59,14.59,2
VIH18,2017-11-27 01:00,27,14.57,14.58,14.57,14.58,4
VIH18,2017-11-27 01:30,27,14.6,14.6,14.6,14.6,7
VIH18,2017-11-27 02:00,27,14.55,14.57,14.53,14.57,27
VIH18,2017-11-27 02:30,27,14.55,14.55,14.52,14.52,40
VIH18,2017-11-27 03:00,27,14.52,14.52,14.47,14.47,64
VIH18,2017-11-27 03:30,27,14.47,14.5,14.47,14.5,54
VIH18,2017-11-27 04:00,27,14.5,14.5,14.49,14.49,78
VIH18,2017-11-27 04:30,27,14.49,14.49,14.49,14.49,9
VIH18,2017-11-27 05:00,27,14.47,14.47,14.47,14.47,31
VIH18,2017-11-27 05:30,27,14.47,14.49,14.47,14.49,4
VIH18,2017-11-27 06:00,27,14.47,14.6,14.47,14.55,186
VIH18,2017-11-27 06:30,27,14.56,14.6,14.56,14.6,5
VIH18,2017-11-27 07:00,27,14.57,14.57,14.57,14.57,3
VIH18,2017-11-27 07:30,27,14.6,14.6,14.6,14.6,1
VIH18,2017-11-27 08:00,27,14.57,14.57,14.55,14.57,20
VIH18,2017-11-27 08:30,27,14.57,14.6,14.52,14.6,306
VIH18,2017-11-27 09:00,27,14.57,14.6,14.55,14.58,168
VIH18,2017-11-27 09:30,27,14.58,14.6,14.5,14.58,502
VIH18,2017-11-27 10:00,27,14.57,14.65,14.55,14.65,356
VIH18,2017-11-27 10:30,27,14.65,14.68,14.59,14.62,419
VIH18,2017-11-27 11:00,27,14.6,14.63,14.58,14.62,232
VIH18,2017-11-27 11:30,27,14.62,14.65,14.58,14.6,255
VIH18,2017-11-27 12:00,27,14.58,14.62,14.58,14.6,267
VIH18,2017-11-27 12:30,27,14.58,14.62,14.55,14.58,112
VIH18,2017-11-27 13:00,27,14.59,14.6,14.55,14.58,144
VIH18,2017-11-27 13:30,27,14.58,14.58,14.55,14.58,53
VIH18,2017-11-27 14:00,27,14.58,14.63,14.57,14.58,149
VIH18,2017-11-27 14:30,27,14.58,14.6,14.55,14.6,719
VIH18,2017-11-27 15:00,27,14.58,14.62,14.55,14.6,536
VIH18,2017-11-27 15:30,28,14.59,14.62,14.55,14.55,44
VIH18,2017-11-27 16:00,28,14.56,14.57,14.56,14.57,9
VIH18,2017-11-27 16:30,28,14.57,14.6,14.57,14.57,11
VIH18,2017-11-27 17:00,28,14.57,14.62,14.57,14.62,49
VIH18,2017-11-27 17:30,28,14.62,14.62,14.62,14.62,3
VIH18,2017-11-27 18:00,28,14.62,14.62,14.62,14.62,1
VIH18,2017-11-27 18:30,28,14.62,14.63,14.62,14.63,11
VIH18,2017-11-27 19:00,28,14.63,14.63,14.63,14.63,21
VIH18,2017-11-27 21:30,28,14.62,14.62,14.62,14.62,2
VIH18,2017-11-27 22:30,28,14.63,14.64,14.63,14.64,31
VIH18,2017-11-27 23:00,28,14.65,14.65,14.65,14.65,10
VIH18,2017-11-27 23:30,28,14.63,14.64,14.63,14.64,60
VIH18,2017-11-28 01:00,28,14.64,14.64,14.64,14.64,31
VIH18,2017-11-28 01:30,28,14.62,14.64,14.62,14.63,69
VIH18,2017-11-28 02:00,28,14.62,14.65,14.61,14.65,13
VIH18,2017-11-28 02:30,28,14.65,14.65,14.62,14.62,12
VIH18,2017-11-28 03:00,28,14.62,14.62,14.62,14.62,1
VIH18,2017-11-28 03:30,28,14.6,14.6,14.6,14.6,3
VIH18,2017-11-28 04:00,28,14.61,14.61,14.61,14.61,1
VIH18,2017-11-28 05:30,28,14.6,14.6,14.55,14.58,143
VIH18,2017-11-28 06:00,28,14.57,14.57,14.52,14.52,61
VIH18,2017-11-28 06:30,28,14.52,14.52,14.52,14.52,2
VIH18,2017-11-28 07:00,28,14.53,14.53,14.53,14.53,7
VIH18,2017-11-28 07:30,28,14.54,14.54,14.5,14.5,57
VIH18,2017-11-28 08:00,28,14.51,14.53,14.48,14.51,702
VIH18,2017-11-28 08:30,28,14.54,14.55,14.48,14.54,209
VIH18,2017-11-28 09:00,28,14.53,14.55,14.5,14.54,171
VIH18,2017-11-28 09:30,28,14.54,14.54,14.5,14.52,288
VIH18,2017-11-28 10:00,28,14.53,14.6,14.52,14.59,601
VIH18,2017-11-28 10:30,28,14.59,14.6,14.55,14.57,198
VIH18,2017-11-28 11:00,28,14.57,14.57,14.48,14.52,418
VIH18,2017-11-28 11:30,28,14.52,14.54,14.45,14.5,349
VIH18,2017-11-28 12:00,28,14.5,14.58,14.48,14.53,1163
VIH18,2017-11-28 12:30,28,14.54,14.6,14.5,14.57,413
VIH18,2017-11-28 13:00,28,14.57,14.63,14.5,14.55,675
VIH18,2017-11-28 13:30,28,14.54,14.55,14.5,14.54,111
VIH18,2017-11-28 14:00,28,14.54,14.58,14.5,14.54,504
VIH18,2017-11-28 14:30,28,14.53,14.55,14.49,14.49,533
VIH18,2017-11-28 15:00,28,14.48,14.52,14.45,14.5,964
VIH18,2017-11-28 15:30,29,14.5,14.5,14.5,14.5,12
VIH18,2017-11-28 16:00,29,14.5,14.5,14.5,14.5,3
VIH18,2017-11-28 16:30,29,14.5,14.52,14.49,14.51,44
VIH18,2017-11-28 17:00,29,14.48,14.5,14.48,14.5,4
VIH18,2017-11-28 17:30,29,14.51,14.52,14.51,14.52,4
VIH18,2017-11-28 18:30,29,14.5,14.54,14.5,14.54,14
VIH18,2017-11-28 19:00,29,14.55,14.55,14.55,14.55,3
VIH18,2017-11-28 20:30,29,14.53,14.53,14.53,14.53,1
VIH18,2017-11-28 21:00,29,14.53,14.53,14.53,14.53,5
VIH18,2017-11-28 21:30,29,14.53,14.53,14.52,14.52,3
VIH18,2017-11-28 22:00,29,14.54,14.54,14.54,14.54,1
VIH18,2017-11-28 22:30,29,14.53,14.53,14.51,14.51,2
VIH18,2017-11-29 00:00,29,14.53,14.55,14.53,14.55,19
VIH18,2017-11-29 01:00,29,14.53,14.53,14.53,14.53,1
VIH18,2017-11-29 01:30,29,14.53,14.54,14.51,14.53,48
VIH18,2017-11-29 02:00,29,14.52,14.53,14.52,14.53,2
VIH18,2017-11-29 04:30,29,14.51,14.51,14.51,14.51,2
VIH18,2017-11-29 05:00,29,14.5,14.5,14.5,14.5,20
VIH18,2017-11-29 05:30,29,14.5,14.53,14.5,14.5,56
VIH18,2017-11-29 06:00,29,14.5,14.5,14.48,14.48,3
VIH18,2017-11-29 06:30,29,14.5,14.5,14.5,14.5,25
VIH18,2017-11-29 07:00,29,14.5,14.52,14.5,14.52,52
VIH18,2017-11-29 07:30,29,14.5,14.5,14.5,14.5,109
VIH18,2017-11-29 08:00,29,14.5,14.5,14.45,14.5,10
VIH18,2017-11-29 08:30,29,14.5,14.59,14.45,14.52,679
VIH18,2017-11-29 09:00,29,14.53,14.68,14.5,14.59,773
VIH18,2017-11-29 09:30,29,14.59,14.63,14.52,14.57,366
VIH18,2017-11-29 10:00,29,14.57,14.65,14.57,14.62,296
VIH18,2017-11-29 10:30,29,14.62,14.69,14.57,14.67,371
VIH18,2017-11-29 11:00,29,14.69,14.71,14.6,14.65,353
VIH18,2017-11-29 11:30,29,14.65,14.67,14.6,14.6,170
VIH18,2017-11-29 12:00,29,14.65,14.67,14.6,14.65,295
VIH18,2017-11-29 12:30,29,14.65,14.72,14.65,14.72,194
VIH18,2017-11-29 13:00,29,14.72,14.72,14.65,14.67,296
VIH18,2017-11-29 13:30,29,14.65,14.77,14.65,14.75,558
VIH18,2017-11-29 14:00,29,14.75,14.78,14.7,14.76,481
VIH18,2017-11-29 14:30,29,14.75,14.76,14.69,14.7,584
VIH18,2017-11-29 15:00,29,14.73,14.78,14.68,14.71,863
VIH18,2017-11-29 15:30,30,14.73,14.74,14.7,14.7,54
VIH18,2017-11-29 16:00,30,14.72,14.72,14.68,14.68,56
VIH18,2017-11-29 17:00,30,14.7,14.71,14.7,14.71,34
VIH18,2017-11-29 18:00,30,14.73,14.73,14.73,14.73,2
VIH18,2017-11-29 18:30,30,14.7,14.7,14.7,14.7,2
VIH18,2017-11-29 19:00,30,14.7,14.7,14.7,14.7,15
VIH18,2017-11-29 19:30,30,14.73,14.73,14.73,14.73,5
VIH18,2017-11-29 20:30,30,14.7,14.72,14.7,14.71,45
VIH18,2017-11-29 21:00,30,14.7,14.7,14.7,14.7,29
VIH18,2017-11-29 21:30,30,14.7,14.7,14.7,14.7,1
VIH18,2017-11-29 22:00,30,14.7,14.72,14.7,14.7,6
VIH18,2017-11-29 22:30,30,14.7,14.7,14.7,14.7,2
VIH18,2017-11-29 23:00,30,14.7,14.72,14.69,14.69,27
VIH18,2017-11-30 00:00,30,14.7,14.7,14.69,14.69,11
VIH18,2017-11-30 00:30,30,14.7,14.7,14.69,14.69,32
VIH18,2017-11-30 01:00,30,14.69,14.71,14.67,14.7,81
VIH18,2017-11-30 01:30,30,14.69,14.69,14.69,14.69,1
VIH18,2017-11-30 02:00,30,14.7,14.7,14.67,14.69,33
VIH18,2017-11-30 02:30,30,14.7,14.7,14.7,14.7,1
VIH18,2017-11-30 03:00,30,14.68,14.68,14.63,14.63,180
VIH18,2017-11-30 03:30,30,14.6,14.64,14.6,14.64,7
VIH18,2017-11-30 04:00,30,14.61,14.64,14.61,14.64,26
VIH18,2017-11-30 04:30,30,14.64,14.64,14.6,14.6,202
VIH18,2017-11-30 05:00,30,14.6,14.63,14.58,14.59,62
VIH18,2017-11-30 05:30,30,14.57,14.57,14.57,14.57,1
VIH18,2017-11-30 06:00,30,14.6,14.62,14.6,14.6,105
VIH18,2017-11-30 06:30,30,14.6,14.63,14.6,14.63,41
VIH18,2017-11-30 07:00,30,14.6,14.61,14.6,14.6,43
VIH18,2017-11-30 07:30,30,14.6,14.6,14.6,14.6,62
VIH18,2017-11-30 08:00,30,14.6,14.6,14.59,14.59,82
VIH18,2017-11-30 08:30,30,14.59,14.63,14.55,14.55,628
VIH18,2017-11-30 09:00,30,14.59,14.65,14.55,14.63,582
VIH18,2017-11-30 09:30,30,14.6,14.69,14.6,14.66,1862
VIH18,2017-11-30 10:00,30,14.67,14.7,14.6,14.68,1302
VIH18,2017-11-30 10:30,30,14.67,14.68,14.6,14.63,383
VIH18,2017-11-30 11:00,30,14.63,14.69,14.6,14.68,1213
VIH18,2017-11-30 11:30,30,14.66,14.73,14.63,14.64,1761
VIH18,2017-11-30 12:00,30,14.62,14.65,14.53,14.53,1495
VIH18,2017-11-30 12:30,30,14.55,14.6,14.52,14.58,460
VIH18,2017-11-30 13:00,30,14.57,14.6,14.55,14.55,246
VIH18,2017-11-30 13:30,30,14.55,14.68,14.55,14.65,1078
VIH18,2017-11-30 14:00,30,14.68,14.7,14.6,14.6,438
VIH18,2017-11-30 14:30,30,14.6,14.68,14.6,14.6,1482
VIH18,2017-11-30 15:00,30,14.64,14.7,14.6,14.65,838
VIH18,2017-11-30 15:30,1,14.7,14.75,14.7,14.7,19
VIH18,2017-11-30 16:00,1,14.7,14.7,14.7,14.7,4
VIH18,2017-11-30 16:30,1,14.7,14.7,14.7,14.7,2
VIH18,2017-11-30 17:00,1,14.7,14.7,14.7,14.7,1
VIH18,2017-11-30 17:30,1,14.75,14.75,14.73,14.73,6
VIH18,2017-11-30 18:00,1,14.74,14.74,14.74,14.74,6
VIH18,2017-11-30 18:30,1,14.75,14.77,14.75,14.77,46
VIH18,2017-11-30 19:30,1,14.77,14.77,14.75,14.75,2
VIH18,2017-11-30 20:00,1,14.78,14.78,14.78,14.78,5
VIH18,2017-11-30 20:30,1,14.8,14.8,14.77,14.77,19
VIH18,2017-11-30 21:00,1,14.76,14.76,14.76,14.76,2
VIH18,2017-11-30 21:30,1,14.77,14.77,14.77,14.77,27
VIH18,2017-11-30 22:00,1,14.78,14.78,14.78,14.78,11
VIH18,2017-12-01 00:00,1,14.76,14.82,14.76,14.78,73
VIH18,2017-12-01 00:30,1,14.8,14.8,14.8,14.8,1
VIH18,2017-12-01 01:00,1,14.75,14.75,14.75,14.75,1
VIH18,2017-12-01 01:30,1,14.75,14.76,14.75,14.75,46
VIH18,2017-12-01 02:00,1,14.73,14.74,14.68,14.73,440
VIH18,2017-12-01 02:30,1,14.75,14.77,14.72,14.77,85
VIH18,2017-12-01 03:00,1,14.75,14.78,14.73,14.78,196
VIH18,2017-12-01 03:30,1,14.78,14.78,14.75,14.75,52
VIH18,2017-12-01 04:00,1,14.75,14.78,14.75,14.78,97
VIH18,2017-12-01 04:30,1,14.77,14.97,14.77,14.95,475
VIH18,2017-12-01 05:00,1,14.92,14.93,14.9,14.9,31
VIH18,2017-12-01 05:30,1,14.89,14.89,14.88,14.88,18
VIH18,2017-12-01 06:00,1,14.85,14.85,14.82,14.82,139
VIH18,2017-12-01 06:30,1,14.85,14.85,14.78,14.78,247
VIH18,2017-12-01 07:00,1,14.75,14.78,14.7,14.7,131
VIH18,2017-12-01 07:30,1,14.66,14.74,14.65,14.73,99
VIH18,2017-12-01 08:00,1,14.72,14.82,14.7,14.82,464
VIH18,2017-12-01 08:30,1,14.8,14.84,14.73,14.75,820
VIH18,2017-12-01 09:00,1,14.78,14.88,14.72,14.77,1595
VIH18,2017-12-01 09:30,1,14.77,14.79,14.68,14.71,672
VIH18,2017-12-01 10:00,1,14.71,15.5,14.7,15.45,5113
VIH18,2017-12-01 10:30,1,15.43,15.62,14.91,14.91,2443
VIH18,2017-12-01 11:00,1,14.94,15.02,14.87,15,1041
VIH18,2017-12-01 11:30,1,15,15.1,14.92,14.92,428
VIH18,2017-12-01 12:00,1,14.94,15.05,14.94,15,258
VIH18,2017-12-01 12:30,1,14.98,15,14.89,14.96,448
VIH18,2017-12-01 13:00,1,14.97,14.98,14.85,14.9,432
VIH18,2017-12-01 13:30,1,14.9,15.05,14.88,15.03,925
VIH18,2017-12-01 14:00,1,15.03,15.13,15.02,15.13,1732
VIH18,2017-12-01 14:30,1,15.11,15.11,14.85,14.91,3698
VIH18,2017-12-01 15:00,1,14.95,14.98,14.77,14.87,2041
VIH18,2017-12-03 17:00,4,14.8,14.8,14.64,14.69,505
VIH18,2017-12-03 17:30,4,14.68,14.69,14.65,14.65,47
VIH18,2017-12-03 18:00,4,14.63,14.65,14.63,14.65,26
VIH18,2017-12-03 18:30,4,14.63,14.66,14.59,14.59,184
VIH18,2017-12-03 19:00,4,14.58,14.6,14.5,14.53,411
VIH18,2017-12-03 19:30,4,14.53,14.58,14.53,14.55,96
VIH18,2017-12-03 20:00,4,14.52,14.52,14.5,14.5,52
VIH18,2017-12-03 20:30,4,14.5,14.5,14.5,14.5,1
VIH18,2017-12-03 21:00,4,14.5,14.5,14.5,14.5,17
VIH18,2017-12-03 21:30,4,14.5,14.5,14.5,14.5,16
VIH18,2017-12-03 22:30,4,14.5,14.5,14.5,14.5,3
VIH18,2017-12-03 23:00,4,14.5,14.5,14.5,14.5,17
VIH18,2017-12-04 01:00,4,14.51,14.51,14.48,14.48,22
VIH18,2017-12-04 01:30,4,14.5,14.5,14.5,14.5,65
VIH18,2017-12-04 02:00,4,14.53,14.58,14.53,14.58,128
VIH18,2017-12-04 03:00,4,14.6,14.6,14.6,14.6,12
VIH18,2017-12-04 03:30,4,14.58,14.58,14.58,14.58,14
VIH18,2017-12-04 04:30,4,14.55,14.55,14.52,14.53,33
VIH18,2017-12-04 05:00,4,14.55,14.55,14.55,14.55,1
VIH18,2017-12-04 05:30,4,14.52,14.53,14.52,14.53,23
VIH18,2017-12-04 06:00,4,14.52,14.58,14.52,14.55,102
VIH18,2017-12-04 06:30,4,14.55,14.58,14.55,14.58,30
VIH18,2017-12-04 07:00,4,14.58,14.58,14.56,14.58,76
VIH18,2017-12-04 07:30,4,14.6,14.63,14.57,14.58,177
VIH18,2017-12-04 08:00,4,14.58,14.58,14.52,14.53,219
VIH18,2017-12-04 08:30,4,14.53,14.65,14.52,14.59,1747
VIH18,2017-12-04 09:00,4,14.57,14.67,14.57,14.6,828
VIH18,2017-12-04 09:30,4,14.6,14.75,14.57,14.65,822
VIH18,2017-12-04 10:00,4,14.65,14.69,14.55,14.6,248
VIH18,2017-12-04 10:30,4,14.6,14.6,14.52,14.52,412
VIH18,2017-12-04 11:00,4,14.55,14.55,14.47,14.5,451
VIH18,2017-12-04 11:30,4,14.5,14.52,14.42,14.45,451
VIH18,2017-12-04 12:00,4,14.42,14.47,14.42,14.43,175
VIH18,2017-12-04 12:30,4,14.45,14.5,14.43,14.48,302
VIH18,2017-12-04 13:00,4,14.5,14.6,14.45,14.58,309
VIH18,2017-12-04 13:30,4,14.59,14.65,14.5,14.52,371
VIH18,2017-12-04 14:00,4,14.53,14.58,14.5,14.55,385
VIH18,2017-12-04 14:30,4,14.55,14.75,14.53,14.72,1413
VIH18,2017-12-04 15:00,4,14.73,14.88,14.72,14.84,1657
VIH18,2017-12-04 15:30,5,14.85,14.9,14.82,14.9,57
VIH18,2017-12-04 16:00,5,14.85,14.85,14.85,14.85,68
VIH18,2017-12-04 17:00,5,14.83,14.83,14.8,14.8,18
VIH18,2017-12-04 17:30,5,14.8,14.81,14.78,14.8,94
VIH18,2017-12-04 18:00,5,14.8,14.8,14.8,14.8,77
VIH18,2017-12-04 18:30,5,14.8,14.8,14.8,14.8,29
VIH18,2017-12-04 19:30,5,14.8,14.8,14.77,14.8,14
VIH18,2017-12-04 20:30,5,14.79,14.79,14.73,14.75,226
VIH18,2017-12-04 21:00,5,14.76,14.76,14.75,14.75,16
VIH18,2017-12-04 21:30,5,14.75,14.75,14.73,14.73,22
VIH18,2017-12-04 22:00,5,14.75,14.75,14.74,14.75,30
VIH18,2017-12-04 22:30,5,14.76,14.76,14.75,14.75,34
VIH18,2017-12-04 23:00,5,14.74,14.74,14.74,14.74,20
VIH18,2017-12-04 23:30,5,14.7,14.74,14.7,14.74,85
VIH18,2017-12-05 00:00,5,14.74,14.74,14.74,14.74,14
VIH18,2017-12-05 00:30,5,14.72,14.74,14.72,14.74,51
VIH18,2017-12-05 01:00,5,14.74,14.74,14.74,14.74,1
VIH18,2017-12-05 01:30,5,14.73,14.75,14.73,14.74,58
VIH18,2017-12-05 02:00,5,14.75,14.75,14.7,14.72,212
VIH18,2017-12-05 02:30,5,14.75,14.76,14.7,14.76,287
VIH18,2017-12-05 03:00,5,14.75,14.79,14.73,14.79,115
VIH18,2017-12-05 03:30,5,14.78,14.78,14.77,14.77,21
VIH18,2017-12-05 04:00,5,14.75,14.79,14.75,14.79,199
VIH18,2017-12-05 04:30,5,14.79,14.83,14.78,14.78,243
VIH18,2017-12-05 05:00,5,14.8,14.83,14.77,14.8,62
VIH18,2017-12-05 05:30,5,14.78,14.79,14.75,14.76,24
VIH18,2017-12-05 06:00,5,14.75,14.77,14.7,14.7,95
VIH18,2017-12-05 06:30,5,14.75,14.75,14.67,14.67,52
VIH18,2017-12-05 07:00,5,14.68,14.7,14.68,14.68,41
VIH18,2017-12-05 07:30,5,14.69,14.73,14.67,14.73,121
VIH18,2017-12-05 08:00,5,14.73,14.73,14.65,14.7,125
VIH18,2017-12-05 08:30,5,14.7,14.77,14.62,14.72,709
VIH18,2017-12-05 09:00,5,14.7,14.72,14.58,14.58,629
VIH18,2017-12-05 09:30,5,14.6,14.66,14.58,14.6,446
VIH18,2017-12-05 10:00,5,14.6,14.6,14.52,14.57,532
VIH18,2017-12-05 10:30,5,14.56,14.65,14.54,14.62,462
VIH18,2017-12-05 11:00,5,14.62,14.7,14.6,14.63,229
VIH18,2017-12-05 11:30,5,14.64,14.65,14.6,14.62,117
VIH18,2017-12-05 12:00,5,14.65,14.68,14.59,14.6,322
VIH18,2017-12-05 12:30,5,14.59,14.6,14.55,14.58,240
VIH18,2017-12-05 13:00,5,14.58,14.67,14.55,14.62,284
VIH18,2017-12-05 13:30,5,14.65,14.8,14.61,14.77,510
VIH18,2017-12-05 14:00,5,14.76,14.82,14.7,14.72,1873
VIH18,2017-12-05 14:30,5,14.72,14.75,14.65,14.7,1547
VIH18,2017-12-05 15:00,5,14.68,14.78,14.65,14.7,1094
VIH18,2017-12-05 15:30,6,14.75,14.76,14.72,14.75,63
VIH18,2017-12-05 16:00,6,14.75,14.76,14.74,14.76,4
VIH18,2017-12-05 17:00,6,14.73,14.79,14.73,14.79,15
VIH18,2017-12-05 18:00,6,14.75,14.75,14.75,14.75,4
VIH18,2017-12-05 19:00,6,14.73,14.73,14.73,14.73,10
VIH18,2017-12-05 19:30,6,14.7,14.7,14.7,14.7,2
VIH18,2017-12-05 20:00,6,14.75,14.75,14.75,14.75,3
VIH18,2017-12-05 20:30,6,14.75,14.82,14.75,14.82,96
VIH18,2017-12-05 21:00,6,14.82,14.82,14.8,14.8,18
VIH18,2017-12-05 22:00,6,14.8,14.82,14.8,14.82,14
VIH18,2017-12-05 22:30,6,14.85,14.85,14.85,14.85,3
VIH18,2017-12-05 23:00,6,14.85,14.87,14.85,14.85,12
VIH18,2017-12-06 00:00,6,14.82,14.82,14.82,14.82,3
VIH18,2017-12-06 00:30,6,14.83,14.83,14.82,14.82,46
VIH18,2017-12-06 01:00,6,14.85,14.85,14.83,14.83,3
VIH18,2017-12-06 01:30,6,14.83,14.89,14.83,14.88,144
VIH18,2017-12-06 02:00,6,14.83,14.83,14.83,14.83,1
VIH18,2017-12-06 02:30,6,14.83,14.83,14.78,14.78,35
VIH18,2017-12-06 03:00,6,14.8,14.8,14.77,14.79,112
VIH18,2017-12-06 03:30,6,14.8,14.82,14.8,14.82,41
VIH18,2017-12-06 04:30,6,14.82,14.82,14.82,14.82,36
VIH18,2017-12-06 05:00,6,14.82,14.82,14.79,14.81,85
VIH18,2017-12-06 05:30,6,14.8,14.85,14.79,14.82,36
VIH18,2017-12-06 06:00,6,14.8,14.82,14.77,14.82,27
VIH18,2017-12-06 06:30,6,14.85,14.85,14.77,14.77,41
VIH18,2017-12-06 07:00,6,14.77,14.83,14.77,14.8,63
VIH18,2017-12-06 07:30,6,14.83,14.83,14.78,14.78,19
VIH18,2017-12-06 08:00,6,14.77,14.8,14.77,14.78,230
VIH18,2017-12-06 08:30,6,14.78,14.8,14.66,14.8,863
VIH18,2017-12-06 09:00,6,14.8,14.82,14.7,14.75,513
VIH18,2017-12-06 09:30,6,14.73,14.83,14.73,14.74,398
VIH18,2017-12-06 10:00,6,14.74,14.76,14.66,14.7,246
VIH18,2017-12-06 10:30,6,14.7,14.77,14.69,14.72,151
VIH18,2017-12-06 11:00,6,14.75,14.83,14.73,14.83,151
VIH18,2017-12-06 11:30,6,14.83,14.83,14.77,14.8,585
VIH18,2017-12-06 12:00,6,14.8,14.83,14.77,14.8,241
VIH18,2017-12-06 12:30,6,14.85,14.85,14.76,14.78,95
VIH18,2017-12-06 13:00,6,14.78,14.78,14.7,14.77,747
VIH18,2017-12-06 13:30,6,14.74,14.75,14.7,14.74,51
VIH18,2017-12-06 14:00,6,14.73,14.75,14.65,14.68,347
VIH18,2017-12-06 14:30,6,14.7,14.75,14.67,14.75,512
VIH18,2017-12-06 15:00,6,14.71,14.75,14.7,14.7,634
VIH18,2017-12-06 15:30,7,14.7,14.7,14.65,14.65,53
VIH18,2017-12-06 16:00,7,14.65,14.66,14.65,14.66,12
VIH18,2017-12-06 17:00,7,14.67,14.68,14.67,14.67,8
VIH18,2017-12-06 17:30,7,14.7,14.7,14.7,14.7,2
VIH18,2017-12-06 18:00,7,14.67,14.67,14.6,14.61,51
VIH18,2017-12-06 18:30,7,14.6,14.6,14.56,14.59,94
VIH18,2017-12-06 20:00,7,14.57,14.57,14.57,14.57,164
VIH18,2017-12-06 20:30,7,14.59,14.59,14.59,14.59,6
VIH18,2017-12-07 00:00,7,14.6,14.62,14.6,14.62,60
VIH18,2017-12-07 00:30,7,14.62,14.62,14.62,14.62,27
VIH18,2017-12-07 01:00,7,14.62,14.69,14.62,14.66,135
VIH18,2017-12-07 02:00,7,14.67,14.67,14.67,14.67,1
VIH18,2017-12-07 02:30,7,14.69,14.69,14.67,14.67,45
VIH18,2017-12-07 03:00,7,14.67,14.67,14.67,14.67,15
VIH18,2017-12-07 03:30,7,14.67,14.67,14.64,14.64,116
VIH18,2017-12-07 04:30,7,14.64,14.65,14.64,14.65,10
VIH18,2017-12-07 05:00,7,14.62,14.65,14.62,14.65,154
VIH18,2017-12-07 05:30,7,14.64,14.65,14.62,14.62,95
VIH18,2017-12-07 06:00,7,14.62,14.66,14.62,14.63,118
VIH18,2017-12-07 06:30,7,14.65,14.68,14.65,14.68,6
VIH18,2017-12-07 07:00,7,14.67,14.67,14.63,14.65,263
VIH18,2017-12-07 07:30,7,14.65,14.68,14.63,14.67,175
VIH18,2017-12-07 08:00,7,14.67,14.75,14.67,14.75,346
VIH18,2017-12-07 08:30,7,14.7,14.74,14.6,14.63,495
VIH18,2017-12-07 09:00,7,14.6,14.63,14.55,14.58,624
VIH18,2017-12-07 09:30,7,14.57,14.57,14.49,14.51,548
VIH18,2017-12-07 10:00,7,14.51,14.55,14.49,14.49,351
VIH18,2017-12-07 10:30,7,14.49,14.49,14.42,14.45,399
VIH18,2017-12-07 11:00,7,14.46,14.48,14.43,14.46,458
VIH18,2017-12-07 11:30,7,14.46,14.48,14.43,14.45,295
VIH18,2017-12-07 12:00,7,14.43,14.49,14.43,14.46,212
VIH18,2017-12-07 12:30,7,14.45,14.49,14.44,14.49,168
VIH18,2017-12-07 13:00,7,14.49,14.53,14.45,14.52,259
VIH18,2017-12-07 13:30,7,14.54,14.54,14.45,14.45,310
VIH18,2017-12-07 14:00,7,14.49,14.5,14.45,14.47,156
VIH18,2017-12-07 14:30,7,14.5,14.5,14.45,14.48,957
VIH18,2017-12-07 15:00,7,14.5,14.5,14.35,14.4,744
VIH18,2017-12-07 15:30,8,14.37,14.4,14.37,14.4,49
VIH18,2017-12-07 17:00,8,14.38,14.4,14.38,14.38,87
VIH18,2017-12-07 17:30,8,14.37,14.38,14.37,14.38,31
VIH18,2017-12-07 18:00,8,14.38,14.38,14.38,14.38,3
VIH18,2017-12-07 18:30,8,14.4,14.4,14.38,14.38,9
VIH18,2017-12-07 21:00,8,14.38,14.38,14.38,14.38,88
VIH18,2017-12-07 22:00,8,14.38,14.38,14.34,14.35,163
VIH18,2017-12-07 22:30,8,14.33,14.33,14.33,14.33,5
VIH18,2017-12-07 23:00,8,14.34,14.34,14.34,14.34,1
VIH18,2017-12-07 23:30,8,14.34,14.35,14.34,14.35,6
VIH18,2017-12-08 00:00,8,14.32,14.35,14.32,14.33,34
VIH18,2017-12-08 00:30,8,14.35,14.35,14.35,14.35,3
VIH18,2017-12-08 01:00,8,14.35,14.35,14.35,14.35,1
VIH18,2017-12-08 01:30,8,14.35,14.35,14.35,14.35,9
VIH18,2017-12-08 02:00,8,14.35,14.35,14.3,14.33,4
VIH18,2017-12-08 02:30,8,14.34,14.34,14.3,14.32,30
VIH18,2017-12-08 03:30,8,14.33,14.33,14.28,14.29,79
VIH18,2017-12-08 04:00,8,14.29,14.3,14.29,14.3,28
VIH18,2017-12-08 04:30,8,14.29,14.31,14.29,14.31,32
VIH18,2017-12-08 05:00,8,14.3,14.3,14.3,14.3,25
VIH18,2017-12-08 05:30,8,14.28,14.33,14.28,14.33,9
VIH18,2017-12-08 06:00,8,14.32,14.33,14.32,14.32,33
VIH18,2017-12-08 06:30,8,14.3,14.3,14.3,14.3,2
VIH18,2017-12-08 07:00,8,14.33,14.33,14.3,14.3,34
VIH18,2017-12-08 07:30,8,14.3,14.3,14.29,14.29,59
VIH18,2017-12-08 08:00,8,14.25,14.3,14.25,14.27,75
VIH18,2017-12-08 08:30,8,14.27,14.3,14.2,14.25,558
VIH18,2017-12-08 09:00,8,14.27,14.34,14.23,14.3,1557
VIH18,2017-12-08 09:30,8,14.3,14.3,14.23,14.27,2062
VIH18,2017-12-08 10:00,8,14.27,14.34,14.24,14.32,980
VIH18,2017-12-08 10:30,8,14.35,14.35,14.25,14.28,1024
VIH18,2017-12-08 11:00,8,14.28,14.3,14.23,14.25,2111
VIH18,2017-12-08 11:30,8,14.26,14.29,14.2,14.27,3049
VIH18,2017-12-08 12:00,8,14.26,14.3,14.2,14.26,295
VIH18,2017-12-08 12:30,8,14.26,14.27,14.22,14.22,527
VIH18,2017-12-08 13:00,8,14.24,14.27,14.2,14.26,1267
VIH18,2017-12-08 13:30,8,14.26,14.3,14.2,14.29,690
VIH18,2017-12-08 14:00,8,14.27,14.32,14.24,14.25,886
VIH18,2017-12-08 14:30,8,14.27,14.3,14.25,14.26,2078
VIH18,2017-12-08 15:00,8,14.27,14.3,14.17,14.25,3770
VIH18,2017-12-10 17:00,11,14.23,14.23,14.15,14.15,58
VIH18,2017-12-10 17:30,11,14.15,14.15,14.15,14.15,8
VIH18,2017-12-10 18:00,11,14.16,14.2,14.16,14.2,66
VIH18,2017-12-10 18:30,11,14.2,14.2,14.18,14.2,30
VIH18,2017-12-10 19:00,11,14.18,14.2,14.18,14.2,14
VIH18,2017-12-10 19:30,11,14.2,14.22,14.18,14.2,87
VIH18,2017-12-10 20:00,11,14.2,14.2,14.18,14.18,77
VIH18,2017-12-10 20:30,11,14.18,14.18,14.18,14.18,35
VIH18,2017-12-10 21:00,11,14.18,14.2,14.15,14.15,56
VIH18,2017-12-10 22:30,11,14.17,14.18,14.17,14.18,162
VIH18,2017-12-10 23:00,11,14.18,14.18,14.18,14.18,3
VIH18,2017-12-11 00:30,11,14.18,14.2,14.18,14.2,19
VIH18,2017-12-11 01:00,11,14.2,14.2,14.19,14.19,38
VIH18,2017-12-11 01:30,11,14.19,14.19,14.19,14.19,6
VIH18,2017-12-11 02:00,11,14.19,14.2,14.17,14.18,61
VIH18,2017-12-11 02:30,11,14.2,14.2,14.2,14.2,40
VIH18,2017-12-11 03:00,11,14.15,14.23,14.15,14.23,32
VIH18,2017-12-11 03:30,11,14.23,14.23,14.21,14.23,17
VIH18,2017-12-11 04:30,11,14.23,14.23,14.23,14.23,15
VIH18,2017-12-11 05:00,11,14.23,14.23,14.21,14.21,20
VIH18,2017-12-11 05:30,11,14.22,14.25,14.22,14.25,6
VIH18,2017-12-11 06:00,11,14.22,14.22,14.22,14.22,10
VIH18,2017-12-11 06:30,11,14.25,14.28,14.25,14.28,159
VIH18,2017-12-11 07:00,11,14.28,14.29,14.2,14.28,232
VIH18,2017-12-11 07:30,11,14.25,14.25,14.22,14.22,44
VIH18,2017-12-11 08:00,11,14.22,14.24,14.2,14.21,156
VIH18,2017-12-11 08:30,11,14.24,14.25,14.19,14.2,1835
VIH18,2017-12-11 09:00,11,14.2,14.33,14.2,14.33,1972
VIH18,2017-12-11 09:30,11,14.33,14.35,14.3,14.32,443
VIH18,2017-12-11 10:00,11,14.33,14.38,14.3,14.3,1871
VIH18,2017-12-11 10:30,11,14.32,14.35,14.25,14.33,1177
VIH18,2017-12-11 11:00,11,14.32,14.33,14.25,14.31,1005
VIH18,2017-12-11 11:30,11,14.3,14.31,14.25,14.28,681
VIH18,2017-12-11 12:00,11,14.28,14.29,14.2,14.28,1009
VIH18,2017-12-11 12:30,11,14.27,14.3,14.2,14.23,439
VIH18,2017-12-11 13:00,11,14.2,14.25,14.2,14.23,576
VIH18,2017-12-11 13:30,11,14.23,14.25,14.2,14.21,646
VIH18,2017-12-11 14:00,11,14.23,14.23,14.15,14.15,686
VIH18,2017-12-11 14:30,11,14.15,14.2,14.15,14.15,725
VIH18,2017-12-11 15:00,11,14.16,14.18,14.05,14.09,1223
VIH18,2017-12-11 15:30,12,14.08,14.1,14.05,14.05,86
VIH18,2017-12-11 16:00,12,14.07,14.07,14.07,14.07,1
VIH18,2017-12-11 16:30,12,14.07,14.07,14.07,14.07,4
VIH18,2017-12-11 17:00,12,14.1,14.1,14.07,14.1,191
VIH18,2017-12-11 18:30,12,14.05,14.09,14.05,14.07,27
VIH18,2017-12-11 19:00,12,14.1,14.1,14.05,14.05,23
VIH18,2017-12-11 19:30,12,14.08,14.08,14.08,14.08,3
VIH18,2017-12-11 20:30,12,14.05,14.1,14.05,14.1,12
VIH18,2017-12-12 01:30,12,14.09,14.09,14.07,14.09,132
VIH18,2017-12-12 02:30,12,14.1,14.1,14.09,14.09,12
VIH18,2017-12-12 03:00,12,14.09,14.1,14.05,14.1,95
VIH18,2017-12-12 03:30,12,14.09,14.1,14.05,14.1,184
VIH18,2017-12-12 04:00,12,14.08,14.1,14.05,14.1,97
VIH18,2017-12-12 04:30,12,14.1,14.13,14.1,14.1,209
VIH18,2017-12-12 05:00,12,14.13,14.14,14.1,14.13,194
VIH18,2017-12-12 05:30,12,14.13,14.13,14.13,14.13,26
VIH18,2017-12-12 06:00,12,14.13,14.13,14.13,14.13,1
VIH18,2017-12-12 06:30,12,14.1,14.14,14.08,14.1,47
VIH18,2017-12-12 07:00,12,14.1,14.1,14.08,14.08,137
VIH18,2017-12-12 07:30,12,14.1,14.13,14.1,14.13,58
VIH18,2017-12-12 08:00,12,14.1,14.14,14.1,14.13,61
VIH18,2017-12-12 08:30,12,14.14,14.15,14.05,14.09,1456
VIH18,2017-12-12 09:00,12,14.08,14.1,14.05,14.08,669
VIH18,2017-12-12 09:30,12,14.08,14.13,14,14.03,856
VIH18,2017-12-12 10:00,12,14.05,14.09,14,14.04,626
VIH18,2017-12-12 10:30,12,14.03,14.09,14.03,14.08,132
VIH18,2017-12-12 11:00,12,14.08,14.1,14,14.05,904
VIH18,2017-12-12 11:30,12,14.07,14.08,14.03,14.06,184
VIH18,2017-12-12 12:00,12,14.07,14.09,14.02,14.06,419
VIH18,2017-12-12 12:30,12,14.06,14.1,14,14.04,1355
VIH18,2017-12-12 13:00,12,14.04,14.05,14,14,510
VIH18,2017-12-12 13:30,12,14,14.03,14,14.02,227
VIH18,2017-12-12 14:00,12,14.03,14.13,14,14.09,3288
VIH18,2017-12-12 14:30,12,14.09,14.15,14.05,14.11,1196
VIH18,2017-12-12 15:00,12,14.1,14.15,14.05,14.1,1706
VIH18,2017-12-12 15:30,13,14.1,14.1,14.03,14.1,348
VIH18,2017-12-12 16:00,13,14.05,14.05,14.04,14.04,9
VIH18,2017-12-12 16:30,13,14.03,14.09,14.03,14.08,21
VIH18,2017-12-12 17:00,13,14.08,14.1,14.05,14.06,183
VIH18,2017-12-12 18:00,13,14.08,14.08,14.08,14.08,5
VIH18,2017-12-12 19:00,13,14.08,14.08,14.08,14.08,5
VIH18,2017-12-12 19:30,13,14.08,14.08,14.08,14.08,3
VIH18,2017-12-12 20:00,13,14.05,14.05,14.05,14.05,2
VIH18,2017-12-12 20:30,13,14.09,14.09,14.08,14.08,20
VIH18,2017-12-12 21:00,13,14.1,14.2,14.1,14.16,197
VIH18,2017-12-12 21:30,13,14.15,14.17,14.13,14.13,127
VIH18,2017-12-12 22:00,13,14.13,14.13,14.13,14.13,119
VIH18,2017-12-12 22:30,13,14.13,14.13,14.08,14.08,39
VIH18,2017-12-12 23:30,13,14.07,14.08,14.05,14.08,48
VIH18,2017-12-13 00:00,13,14.07,14.07,14.05,14.07,97
VIH18,2017-12-13 01:00,13,14.1,14.1,14.07,14.07,5
VIH18,2017-12-13 01:30,13,14.07,14.07,14.07,14.07,12
VIH18,2017-12-13 02:00,13,14.05,14.05,14.05,14.05,30
VIH18,2017-12-13 02:30,13,14.08,14.08,14.05,14.07,51
VIH18,2017-12-13 03:00,13,14.07,14.07,14.07,14.07,10
VIH18,2017-12-13 03:30,13,14.07,14.1,14.06,14.07,127
VIH18,2017-12-13 04:00,13,14.1,14.1,14.07,14.1,33
VIH18,2017-12-13 04:30,13,14.1,14.13,14.1,14.13,141
VIH18,2017-12-13 05:00,13,14.13,14.13,14.11,14.11,4
VIH18,2017-12-13 05:30,13,14.12,14.13,14.11,14.12,35
VIH18,2017-12-13 06:00,13,14.13,14.13,14.11,14.13,19
VIH18,2017-12-13 06:30,13,14.15,14.15,14.13,14.13,28
VIH18,2017-12-13 07:00,13,14.13,14.13,14.08,14.08,95
VIH18,2017-12-13 07:30,13,14.08,14.15,14.05,14.05,108
VIH18,2017-12-13 08:00,13,14.05,14.06,14,14.02,468
VIH18,2017-12-13 08:30,13,14,14.03,13.9,13.98,2763
VIH18,2017-12-13 09:00,13,13.97,14.05,13.95,13.99,1538
VIH18,2017-12-13 09:30,13,14,14.02,13.95,13.97,1193
VIH18,2017-12-13 10:00,13,13.97,14,13.9,13.93,892
VIH18,2017-12-13 10:30,13,13.93,14,13.9,13.92,1190
VIH18,2017-12-13 11:00,13,13.92,13.95,13.9,13.92,357
VIH18,2017-12-13 11:30,13,13.95,14,13.9,13.94,783
VIH18,2017-12-13 12:00,13,13.93,14,13.93,13.95,302
VIH18,2017-12-13 12:30,13,13.96,14,13.95,13.98,635
VIH18,2017-12-13 13:00,13,13.95,13.97,13.9,13.92,979
VIH18,2017-12-13 13:30,13,13.92,13.95,13.9,13.93,403
VIH18,2017-12-13 14:00,13,13.93,13.99,13.9,13.98,470
VIH18,2017-12-13 14:30,13,13.99,14,13.9,13.98,1974
VIH18,2017-12-13 15:00,13,13.95,13.98,13.9,13.9,1900
VIH18,2017-12-13 15:30,14,13.9,13.94,13.88,13.9,195
VIH18,2017-12-13 16:00,14,13.9,13.9,13.89,13.89,3
VIH18,2017-12-13 16:30,14,13.9,13.9,13.9,13.9,8
VIH18,2017-12-13 18:00,14,13.9,13.9,13.9,13.9,43
VIH18,2017-12-13 18:30,14,13.89,13.89,13.89,13.89,1
VIH18,2017-12-13 19:30,14,13.85,13.89,13.85,13.89,12
VIH18,2017-12-13 20:00,14,13.89,13.89,13.88,13.88,49
VIH18,2017-12-13 23:00,14,13.9,13.9,13.9,13.9,10
VIH18,2017-12-13 23:30,14,13.9,13.91,13.89,13.89,21
VIH18,2017-12-14 00:00,14,13.89,13.89,13.88,13.89,26
VIH18,2017-12-14 00:30,14,13.89,13.89,13.88,13.88,3
VIH18,2017-12-14 01:00,14,13.88,13.89,13.88,13.88,7
VIH18,2017-12-14 01:30,14,13.85,13.88,13.85,13.87,52
VIH18,2017-12-14 02:00,14,13.88,13.88,13.87,13.88,62
VIH18,2017-12-14 02:30,14,13.85,13.87,13.85,13.87,23
VIH18,2017-12-14 03:00,14,13.85,13.87,13.84,13.87,201
VIH18,2017-12-14 03:30,14,13.85,13.85,13.85,13.85,4
VIH18,2017-12-14 04:00,14,13.85,13.87,13.82,13.82,29
VIH18,2017-12-14 04:30,14,13.84,13.85,13.82,13.85,20
VIH18,2017-12-14 05:00,14,13.82,13.85,13.82,13.83,111
VIH18,2017-12-14 05:30,14,13.84,13.85,13.8,13.85,28
VIH18,2017-12-14 06:30,14,13.85,13.87,13.85,13.85,3
VIH18,2017-12-14 07:00,14,13.87,13.9,13.87,13.88,52
VIH18,2017-12-14 07:30,14,13.85,13.9,13.85,13.9,58
VIH18,2017-12-14 08:00,14,13.86,13.88,13.85,13.85,184
VIH18,2017-12-14 08:30,14,13.8,13.9,13.8,13.83,894
VIH18,2017-12-14 09:00,14,13.84,13.9,13.82,13.88,1104
VIH18,2017-12-14 09:30,14,13.88,13.9,13.8,13.83,620
VIH18,2017-12-14 10:00,14,13.83,13.9,13.82,13.85,1749
VIH18,2017-12-14 10:30,14,13.85,13.89,13.84,13.88,569
VIH18,2017-12-14 11:00,14,13.88,13.88,13.8,13.83,251
VIH18,2017-12-14 11:30,14,13.83,13.88,13.8,13.87,423
VIH18,2017-12-14 12:00,14,13.87,13.9,13.83,13.87,281
VIH18,2017-12-14 12:30,14,13.85,13.9,13.85,13.87,181
VIH18,2017-12-14 13:00,14,13.87,13.99,13.85,13.98,617
VIH18,2017-12-14 13:30,14,13.98,14,13.88,13.93,1471
VIH18,2017-12-14 14:00,14,13.93,13.95,13.88,13.92,1523
VIH18,2017-12-14 14:30,14,13.91,13.92,13.85,13.88,1536
VIH18,2017-12-14 15:00,14,13.88,14.02,13.85,13.9,8437
VIH18,2017-12-14 15:30,15,13.93,13.95,13.9,13.9,462
VIH18,2017-12-14 16:00,15,13.9,13.92,13.89,13.92,102
VIH18,2017-12-14 16:30,15,13.92,13.92,13.92,13.92,6
VIH18,2017-12-14 17:00,15,13.9,13.9,13.9,13.9,20
VIH18,2017-12-14 19:00,15,13.95,13.95,13.92,13.92,31
VIH18,2017-12-14 20:00,15,13.92,13.93,13.92,13.93,16
VIH18,2017-12-14 22:00,15,13.93,13.93,13.88,13.88,256
VIH18,2017-12-14 23:30,15,13.85,13.85,13.85,13.85,5
VIH18,2017-12-15 00:00,15,13.88,13.88,13.88,13.88,28
VIH18,2017-12-15 01:00,15,13.87,13.88,13.87,13.88,15
VIH18,2017-12-15 01:30,15,13.88,13.88,13.88,13.88,21
VIH18,2017-12-15 02:00,15,13.88,13.9,13.86,13.9,295
VIH18,2017-12-15 02:30,15,13.89,13.92,13.88,13.89,199
VIH18,2017-12-15 03:00,15,13.88,13.89,13.85,13.88,178
VIH18,2017-12-15 03:30,15,13.88,13.9,13.85,13.9,59
VIH18,2017-12-15 04:00,15,13.9,13.9,13.85,13.87,400
VIH18,2017-12-15 04:30,15,13.87,13.88,13.85,13.85,300
VIH18,2017-12-15 05:00,15,13.89,13.89,13.85,13.85,182
VIH18,2017-12-15 05:30,15,13.89,13.9,13.88,13.89,48
VIH18,2017-12-15 06:00,15,13.87,13.9,13.85,13.85,86
VIH18,2017-12-15 06:30,15,13.88,13.88,13.85,13.88,123
VIH18,2017-12-15 07:00,15,13.87,13.88,13.85,13.86,163
VIH18,2017-12-15 07:30,15,13.86,13.88,13.81,13.83,158
VIH18,2017-12-15 08:00,15,13.85,13.85,13.82,13.83,159
VIH18,2017-12-15 08:30,15,13.8,13.85,13.75,13.8,1247
VIH18,2017-12-15 09:00,15,13.85,13.85,13.7,13.75,2145
VIH18,2017-12-15 09:30,15,13.7,13.75,13.7,13.75,385
VIH18,2017-12-15 10:00,15,13.71,13.73,13.65,13.68,1171
VIH18,2017-12-15 10:30,15,13.65,13.68,13.6,13.65,1506
VIH18,2017-12-15 11:00,15,13.67,13.69,13.6,13.6,678
VIH18,2017-12-15 11:30,15,13.6,13.65,13.6,13.62,89
VIH18,2017-12-15 12:00,15,13.62,13.65,13.6,13.6,462
VIH18,2017-12-15 12:30,15,13.6,13.65,13.6,13.62,290
VIH18,2017-12-15 13:00,15,13.61,13.63,13.57,13.63,2062
VIH18,2017-12-15 13:30,15,13.62,13.65,13.59,13.63,636
VIH18,2017-12-15 14:00,15,13.63,13.65,13.6,13.63,373
VIH18,2017-12-15 14:30,15,13.6,13.7,13.6,13.65,2178
VIH18,2017-12-15 15:00,15,13.65,13.68,13.55,13.6,2071
VIH18,2017-12-17 17:00,18,13.58,13.58,13.53,13.53,233
VIH18,2017-12-17 17:30,18,13.55,13.55,13.53,13.55,96
VIH18,2017-12-17 18:30,18,13.53,13.53,13.5,13.5,9
VIH18,2017-12-17 19:00,18,13.54,13.54,13.52,13.54,63
VIH18,2017-12-17 20:00,18,13.53,13.53,13.53,13.53,3
VIH18,2017-12-17 21:00,18,13.52,13.55,13.52,13.55,33
VIH18,2017-12-17 21:30,18,13.5,13.54,13.5,13.54,43
VIH18,2017-12-17 22:00,18,13.53,13.54,13.53,13.54,15
VIH18,2017-12-18 00:00,18,13.5,13.52,13.5,13.5,24
VIH18,2017-12-18 00:30,18,13.52,13.55,13.51,13.51,92
VIH18,2017-12-18 01:00,18,13.5,13.53,13.49,13.49,85
VIH18,2017-12-18 02:00,18,13.5,13.5,13.47,13.5,57
VIH18,2017-12-18 02:30,18,13.47,13.47,13.45,13.45,5
VIH18,2017-12-18 03:00,18,13.47,13.5,13.47,13.47,44
VIH18,2017-12-18 03:30,18,13.47,13.49,13.45,13.45,153
VIH18,2017-12-18 04:00,18,13.46,13.47,13.44,13.44,160
VIH18,2017-12-18 04:30,18,13.43,13.44,13.43,13.44,13
VIH18,2017-12-18 05:00,18,13.42,13.44,13.42,13.44,102
VIH18,2017-12-18 05:30,18,13.4,13.45,13.4,13.44,11
VIH18,2017-12-18 06:00,18,13.42,13.45,13.42,13.42,129
VIH18,2017-12-18 06:30,18,13.43,13.45,13.43,13.44,91
VIH18,2017-12-18 07:00,18,13.45,13.45,13.41,13.44,88
VIH18,2017-12-18 07:30,18,13.44,13.45,13.4,13.42,99
VIH18,2017-12-18 08:00,18,13.44,13.45,13.4,13.42,264
VIH18,2017-12-18 08:30,18,13.44,13.45,13.35,13.35,2412
VIH18,2017-12-18 09:00,18,13.38,13.45,13.3,13.41,3222
VIH18,2017-12-18 09:30,18,13.42,13.45,13.3,13.3,1734
VIH18,2017-12-18 10:00,18,13.34,13.35,13.3,13.34,197
VIH18,2017-12-18 10:30,18,13.33,13.35,13.28,13.35,707
VIH18,2017-12-18 11:00,18,13.33,13.38,13.3,13.34,519
VIH18,2017-12-18 11:30,18,13.33,13.35,13.3,13.33,348
VIH18,2017-12-18 12:00,18,13.34,13.35,13.3,13.32,400
VIH18,2017-12-18 12:30,18,13.32,13.35,13.3,13.32,127
VIH18,2017-12-18 13:00,18,13.32,13.4,13.3,13.37,268
VIH18,2017-12-18 13:30,18,13.37,13.4,13.3,13.34,291
VIH18,2017-12-18 14:00,18,13.35,13.35,13.3,13.34,441
VIH18,2017-12-18 14:30,18,13.3,13.4,13.3,13.33,2880
VIH18,2017-12-18 15:00,18,13.3,13.35,13.3,13.32,1030
VIH18,2017-12-18 15:30,19,13.34,13.34,13.25,13.25,671
VIH18,2017-12-18 16:00,19,13.25,13.32,13.25,13.32,66
VIH18,2017-12-18 16:30,19,13.35,13.35,13.31,13.31,83
VIH18,2017-12-18 17:00,19,13.3,13.3,13.3,13.3,5
VIH18,2017-12-18 18:00,19,13.3,13.35,13.3,13.3,46
VIH18,2017-12-18 18:30,19,13.3,13.3,13.3,13.3,12
VIH18,2017-12-18 19:00,19,13.3,13.3,13.3,13.3,1
VIH18,2017-12-18 21:00,19,13.29,13.35,13.29,13.3,247
VIH18,2017-12-18 22:00,19,13.32,13.32,13.32,13.32,10
VIH18,2017-12-18 22:30,19,13.32,13.32,13.29,13.32,166
VIH18,2017-12-18 23:00,19,13.3,13.3,13.29,13.29,181
VIH18,2017-12-18 23:30,19,13.28,13.28,13.28,13.28,4
VIH18,2017-12-19 01:00,19,13.25,13.25,13.25,13.25,24
VIH18,2017-12-19 02:00,19,13.29,13.29,13.27,13.27,124
VIH18,2017-12-19 02:30,19,13.28,13.3,13.27,13.29,88
VIH18,2017-12-19 03:00,19,13.29,13.29,13.29,13.29,20
VIH18,2017-12-19 03:30,19,13.25,13.3,13.25,13.3,38
VIH18,2017-12-19 04:00,19,13.3,13.3,13.25,13.29,45
VIH18,2017-12-19 04:30,19,13.25,13.28,13.25,13.27,388
VIH18,2017-12-19 05:00,19,13.3,13.3,13.3,13.3,1
VIH18,2017-12-19 05:30,19,13.27,13.27,13.27,13.27,27
VIH18,2017-12-19 06:00,19,13.27,13.29,13.27,13.29,30
VIH18,2017-12-19 06:30,19,13.3,13.3,13.27,13.27,13
VIH18,2017-12-19 07:00,19,13.28,13.29,13.26,13.29,59
VIH18,2017-12-19 07:30,19,13.27,13.27,13.25,13.25,85
VIH18,2017-12-19 08:00,19,13.3,13.3,13.27,13.27,16
VIH18,2017-12-19 08:30,19,13.28,13.35,13.25,13.34,1376
VIH18,2017-12-19 09:00,19,13.35,13.4,13.3,13.38,1965
VIH18,2017-12-19 09:30,19,13.38,13.45,13.33,13.37,882
VIH18,2017-12-19 10:00,19,13.38,13.45,13.35,13.38,645
VIH18,2017-12-19 10:30,19,13.38,13.45,13.37,13.44,866
VIH18,2017-12-19 11:00,19,13.44,13.45,13.37,13.4,791
VIH18,2017-12-19 11:30,19,13.4,13.45,13.37,13.39,1335
VIH18,2017-12-19 12:00,19,13.38,13.4,13.35,13.37,589
VIH18,2017-12-19 12:30,19,13.37,13.4,13.35,13.37,220
VIH18,2017-12-19 13:00,19,13.38,13.4,13.35,13.37,472
VIH18,2017-12-19 13:30,19,13.37,13.43,13.35,13.42,1096
VIH18,2017-12-19 14:00,19,13.42,13.45,13.3,13.3,1552
VIH18,2017-12-19 14:30,19,13.33,13.35,13.25,13.3,1923
VIH18,2017-12-19 15:00,19,13.35,13.35,13.25,13.25,1701
VIH18,2017-12-19 15:30,20,13.25,13.3,13.22,13.3,386
VIH18,2017-12-19 16:00,20,13.25,13.27,13.23,13.25,94
VIH18,2017-12-19 17:00,20,13.25,13.28,13.25,13.26,45
VIH18,2017-12-19 17:30,20,13.25,13.28,13.23,13.25,93
VIH18,2017-12-19 18:00,20,13.23,13.23,13.23,13.23,4
VIH18,2017-12-19 18:30,20,13.23,13.23,13.21,13.21,16
VIH18,2017-12-19 19:00,20,13.21,13.24,13.2,13.22,105
VIH18,2017-12-19 20:00,20,13.24,13.24,13.23,13.23,12
VIH18,2017-12-19 20:30,20,13.24,13.24,13.24,13.24,31
VIH18,2017-12-19 21:00,20,13.2,13.2,13.2,13.2,2
VIH18,2017-12-19 21:30,20,13.24,13.24,13.18,13.19,169
VIH18,2017-12-19 22:00,20,13.19,13.19,13.19,13.19,29
VIH18,2017-12-19 22:30,20,13.2,13.2,13.2,13.2,1
VIH18,2017-12-19 23:00,20,13.17,13.17,13.17,13.17,1
VIH18,2017-12-20 00:00,20,13.15,13.19,13.12,13.14,171
VIH18,2017-12-20 00:30,20,13.15,13.17,13.15,13.17,64
VIH18,2017-12-20 01:00,20,13.17,13.2,13.17,13.2,2
VIH18,2017-12-20 01:30,20,13.17,13.17,13.17,13.17,7
VIH18,2017-12-20 02:00,20,13.15,13.17,13.15,13.17,75
VIH18,2017-12-20 02:30,20,13.18,13.2,13.17,13.17,9
VIH18,2017-12-20 03:00,20,13.17,13.2,13.17,13.2,51
VIH18,2017-12-20 03:30,20,13.2,13.2,13.2,13.2,11
VIH18,2017-12-20 04:00,20,13.17,13.2,13.16,13.18,33
VIH18,2017-12-20 04:30,20,13.2,13.2,13.18,13.18,4
VIH18,2017-12-20 05:00,20,13.2,13.2,13.18,13.2,20
VIH18,2017-12-20 05:30,20,13.19,13.2,13.18,13.2,67
VIH18,2017-12-20 06:00,20,13.2,13.2,13.18,13.18,94
VIH18,2017-12-20 06:30,20,13.18,13.2,13.18,13.2,65
VIH18,2017-12-20 07:00,20,13.2,13.2,13.15,13.16,97
VIH18,2017-12-20 07:30,20,13.15,13.2,13.15,13.15,49
VIH18,2017-12-20 08:00,20,13.15,13.2,13.1,13.1,412
VIH18,2017-12-20 08:30,20,13.1,13.3,13.1,13.21,3140
VIH18,2017-12-20 09:00,20,13.23,13.25,13.15,13.22,2623
VIH18,2017-12-20 09:30,20,13.25,13.35,13.2,13.3,1289
VIH18,2017-12-20 10:00,20,13.3,13.3,13.2,13.25,937
VIH18,2017-12-20 10:30,20,13.25,13.3,13.2,13.3,552
VIH18,2017-12-20 11:00,20,13.3,13.3,13.2,13.23,606
VIH18,2017-12-20 11:30,20,13.23,13.25,13.2,13.25,531
VIH18,2017-12-20 12:00,20,13.23,13.25,13.2,13.22,655
VIH18,2017-12-20 12:30,20,13.23,13.25,13.2,13.25,899
VIH18,2017-12-20 13:00,20,13.25,13.25,13.2,13.25,941
VIH18,2017-12-20 13:30,20,13.23,13.32,13.2,13.27,1140
VIH18,2017-12-20 14:00,20,13.3,13.3,13.2,13.3,1877
VIH18,2017-12-20 14:30,20,13.3,13.3,13.22,13.26,1700
VIH18,2017-12-20 15:00,20,13.28,13.3,13.2,13.3,2039
VIH18,2017-12-20 15:30,21,13.26,13.27,13.2,13.2,325
VIH18,2017-12-20 16:00,21,13.24,13.24,13.22,13.24,76
VIH18,2017-12-20 16:30,21,13.25,13.25,13.22,13.23,161
VIH18,2017-12-20 17:00,21,13.23,13.23,13.22,13.22,61
VIH18,2017-12-20 17:30,21,13.23,13.23,13.23,13.23,1
VIH18,2017-12-20 18:00,21,13.24,13.24,13.19,13.21,448
VIH18,2017-12-20 19:00,21,13.23,13.23,13.23,13.23,1
VIH18,2017-12-20 20:00,21,13.2,13.2,13.2,13.2,1
VIH18,2017-12-20 20:30,21,13.21,13.21,13.21,13.21,1
VIH18,2017-12-21 02:00,21,13.25,13.25,13.25,13.25,1
VIH18,2017-12-21 02:30,21,13.2,13.23,13.2,13.23,8
VIH18,2017-12-21 03:00,21,13.23,13.25,13.15,13.2,328
VIH18,2017-12-21 03:30,21,13.2,13.2,13.15,13.2,15
VIH18,2017-12-21 04:00,21,13.2,13.2,13.15,13.2,115
VIH18,2017-12-21 04:30,21,13.2,13.2,13.15,13.2,11
VIH18,2017-12-21 05:00,21,13.2,13.2,13.15,13.18,14
VIH18,2017-12-21 05:30,21,13.2,13.2,13.2,13.2,4
VIH18,2017-12-21 06:00,21,13.2,13.2,13.2,13.2,5
VIH18,2017-12-21 06:30,21,13.2,13.2,13.1,13.15,127
VIH18,2017-12-21 07:00,21,13.15,13.15,13.13,13.15,61
VIH18,2017-12-21 07:30,21,13.15,13.15,13.1,13.15,99
VIH18,2017-12-21 08:00,21,13.12,13.15,13.12,13.13,176
VIH18,2017-12-21 08:30,21,13.15,13.2,13.1,13.18,2712
VIH18,2017-12-21 09:00,21,13.18,13.2,13.15,13.17,1002
VIH18,2017-12-21 09:30,21,13.17,13.2,13.1,13.15,1752
VIH18,2017-12-21 10:00,21,13.18,13.25,13.15,13.2,737
VIH18,2017-12-21 10:30,21,13.19,13.25,13.15,13.25,815
VIH18,2017-12-21 11:00,21,13.25,13.25,13.15,13.17,1073
VIH18,2017-12-21 11:30,21,13.17,13.2,13.15,13.2,647
VIH18,2017-12-21 12:00,21,13.2,13.2,13.1,13.15,1015
VIH18,2017-12-21 12:30,21,13.12,13.2,13.1,13.1,1174
VIH18,2017-12-21 13:00,21,13.15,13.2,13.12,13.13,1100
VIH18,2017-12-21 13:30,21,13.15,13.15,13.1,13.15,772
VIH18,2017-12-21 14:00,21,13.15,13.17,13.1,13.15,1163
VIH18,2017-12-21 14:30,21,13.15,13.15,13.08,13.15,1517
VIH18,2017-12-21 15:00,21,13.12,13.15,13.1,13.13,2560
VIH18,2017-12-21 15:30,22,13.13,13.15,13.1,13.1,622
VIH18,2017-12-21 16:00,22,13.11,13.13,13.11,13.13,9
VIH18,2017-12-21 17:00,22,13.11,13.11,13.1,13.1,20
VIH18,2017-12-21 17:30,22,13.1,13.1,13.1,13.1,69
VIH18,2017-12-21 19:00,22,13.1,13.1,13.1,13.1,32
VIH18,2017-12-21 20:00,22,13.1,13.1,13.1,13.1,1
VIH18,2017-12-21 21:30,22,13.1,13.1,13.1,13.1,43
VIH18,2017-12-21 22:00,22,13.1,13.1,13.1,13.1,7
VIH18,2017-12-21 23:00,22,13.09,13.09,13.09,13.09,10
VIH18,2017-12-22 00:00,22,13.1,13.1,13.1,13.1,5
VIH18,2017-12-22 00:30,22,13.07,13.09,13.07,13.09,39
VIH18,2017-12-22 02:00,22,13.1,13.1,13.1,13.1,1
VIH18,2017-12-22 02:30,22,13.05,13.05,13.05,13.05,1
VIH18,2017-12-22 03:00,22,13.1,13.1,13.08,13.1,58
VIH18,2017-12-22 03:30,22,13.1,13.1,13.07,13.1,8
VIH18,2017-12-22 04:00,22,13.1,13.1,13.1,13.1,4
VIH18,2017-12-22 04:30,22,13.1,13.1,13,13.06,359
VIH18,2017-12-22 05:00,22,13.1,13.1,13.06,13.1,16
VIH18,2017-12-22 05:30,22,13.1,13.1,13.05,13.1,6
VIH18,2017-12-22 06:00,22,13.1,13.1,13.07,13.1,58
VIH18,2017-12-22 06:30,22,13.07,13.1,13.05,13.1,13
VIH18,2017-12-22 07:00,22,13.06,13.1,13.05,13.1,248
VIH18,2017-12-22 07:30,22,13.1,13.1,13.05,13.1,153
VIH18,2017-12-22 08:00,22,13.1,13.1,13.06,13.1,133
VIH18,2017-12-22 08:30,22,13.1,13.12,13.05,13.1,1358
VIH18,2017-12-22 09:00,22,13.07,13.15,13.05,13.09,814
VIH18,2017-12-22 09:30,22,13.1,13.1,13.05,13.1,428
VIH18,2017-12-22 10:00,22,13.1,13.15,13.07,13.12,831
VIH18,2017-12-22 10:30,22,13.15,13.2,13.11,13.16,591
VIH18,2017-12-22 11:00,22,13.17,13.2,13.1,13.12,508
VIH18,2017-12-22 11:30,22,13.12,13.15,13.1,13.15,176
VIH18,2017-12-22 12:00,22,13.15,13.15,13.1,13.15,111
VIH18,2017-12-22 12:30,22,13.12,13.15,13.1,13.15,412
VIH18,2017-12-22 13:00,22,13.13,13.18,13.1,13.15,859
VIH18,2017-12-22 13:30,22,13.1,13.15,13.05,13.08,1541
VIH18,2017-12-22 14:00,22,13.1,13.15,13.05,13.15,1319
VIH18,2017-12-22 14:30,22,13.14,13.15,13.05,13.12,1529
VIH18,2017-12-22 15:00,22,13.12,13.2,13.09,13.17,1805
VIH18,2017-12-25 17:00,26,13.2,13.2,13.15,13.18,38
VIH18,2017-12-25 17:30,26,13.17,13.2,13.16,13.2,61
VIH18,2017-12-25 18:00,26,13.2,13.22,13.17,13.17,27
VIH18,2017-12-25 18:30,26,13.17,13.17,13.14,13.14,66
VIH18,2017-12-25 19:00,26,13.14,13.18,13.14,13.16,64
VIH18,2017-12-25 19:30,26,13.16,13.16,13.13,13.13,49
VIH18,2017-12-25 20:00,26,13.13,13.13,13.12,13.12,30
VIH18,2017-12-25 20:30,26,13.12,13.15,13.1,13.12,26
VIH18,2017-12-25 21:00,26,13.12,13.15,13.12,13.12,96
VIH18,2017-12-25 21:30,26,13.12,13.14,13.1,13.12,69
VIH18,2017-12-25 22:00,26,13.11,13.12,13.08,13.1,160
VIH18,2017-12-25 22:30,26,13.11,13.11,13.11,13.11,3
VIH18,2017-12-25 23:00,26,13.11,13.11,13.08,13.08,155
VIH18,2017-12-25 23:30,26,13.08,13.08,13.08,13.08,9
VIH18,2017-12-26 00:00,26,13.09,13.09,13.09,13.09,35
VIH18,2017-12-26 00:30,26,13.08,13.08,13.08,13.08,15
VIH18,2017-12-26 01:00,26,13.1,13.1,13.08,13.09,66
VIH18,2017-12-26 01:30,26,13.1,13.1,13.07,13.08,23
VIH18,2017-12-26 02:00,26,13.08,13.08,13.08,13.08,4
VIH18,2017-12-26 03:30,26,13.08,13.08,13.07,13.07,46
VIH18,2017-12-26 04:00,26,13.07,13.08,13.07,13.07,35
VIH18,2017-12-26 04:30,26,13.07,13.08,13.07,13.07,14
VIH18,2017-12-26 05:00,26,13.08,13.1,13.07,13.1,3
VIH18,2017-12-26 05:30,26,13.08,13.1,13.07,13.1,27
VIH18,2017-12-26 06:30,26,13.07,13.1,13.07,13.08,163
VIH18,2017-12-26 07:00,26,13.08,13.12,13.07,13.12,378
VIH18,2017-12-26 07:30,26,13.12,13.12,13.1,13.12,181
VIH18,2017-12-26 08:00,26,13.12,13.13,13.07,13.08,140
VIH18,2017-12-26 08:30,26,13.1,13.1,13.05,13.1,986
VIH18,2017-12-26 09:00,26,13.1,13.1,13,13,427
VIH18,2017-12-26 09:30,26,13.05,13.05,13,13.03,347
VIH18,2017-12-26 10:00,26,13.03,13.05,13,13,325
VIH18,2017-12-26 10:30,26,13,13.05,13,13.01,234
VIH18,2017-12-26 11:00,26,13.02,13.05,12.95,12.98,843
VIH18,2017-12-26 11:30,26,12.99,13,12.95,13,599
VIH18,2017-12-26 12:00,26,13,13.03,12.95,13.01,469
VIH18,2017-12-26 12:30,26,13.01,13.02,13,13,127
VIH18,2017-12-26 13:00,26,13,13.02,12.95,12.98,590
VIH18,2017-12-26 13:30,26,13,13,12.95,12.98,907
VIH18,2017-12-26 14:00,26,12.98,13,12.95,13,318
VIH18,2017-12-26 14:30,26,12.96,13.05,12.95,13.03,2401
VIH18,2017-12-26 15:00,26,13.04,13.15,13,13.1,2378
VIH18,2017-12-26 15:30,27,13.1,13.1,13.05,13.05,185
VIH18,2017-12-26 16:00,27,13.07,13.07,13.02,13.04,361
VIH18,2017-12-26 17:30,27,13.04,13.04,13.04,13.04,2
VIH18,2017-12-26 18:30,27,13.03,13.04,13.03,13.04,4
VIH18,2017-12-26 20:30,27,13.04,13.04,13.03,13.04,79
VIH18,2017-12-27 00:00,27,13.04,13.04,13.02,13.02,17
VIH18,2017-12-27 00:30,27,13.02,13.02,13.02,13.02,3
VIH18,2017-12-27 01:00,27,13.02,13.03,13.02,13.03,2
VIH18,2017-12-27 01:30,27,13,13,13,13,15
VIH18,2017-12-27 02:00,27,13.04,13.04,13.04,13.04,3
VIH18,2017-12-27 02:30,27,13.02,13.04,13.02,13.04,6
VIH18,2017-12-27 03:00,27,13.04,13.04,13.04,13.04,13
VIH18,2017-12-27 04:00,27,13.02,13.02,13.02,13.02,2
VIH18,2017-12-27 05:00,27,13.04,13.05,13.04,13.05,19
VIH18,2017-12-27 05:30,27,13.04,13.05,13,13.02,154
VIH18,2017-12-27 06:00,27,13.03,13.05,13.03,13.05,7
VIH18,2017-12-27 06:30,27,13.05,13.05,13.03,13.03,23
VIH18,2017-12-27 07:00,27,13.04,13.04,13.03,13.03,11
VIH18,2017-12-27 07:30,27,13.02,13.04,13,13.04,45
VIH18,2017-12-27 08:00,27,13.02,13.05,13.02,13.02,169
VIH18,2017-12-27 08:30,27,13.02,13.1,13,13.02,1214
VIH18,2017-12-27 09:00,27,13.02,13.05,12.95,13,2573
VIH18,2017-12-27 09:30,27,12.98,13,12.95,13,755
VIH18,2017-12-27 10:00,27,12.98,13,12.95,12.98,353
VIH18,2017-12-27 10:30,27,12.98,13.05,12.95,13.03,686
VIH18,2017-12-27 11:00,27,13.03,13.07,13,13.03,500
VIH18,2017-12-27 11:30,27,13.05,13.05,13,13.03,423
VIH18,2017-12-27 12:00,27,13.03,13.05,12.95,13.02,865
VIH18,2017-12-27 12:30,27,13.02,13.03,13,13.01,353
VIH18,2017-12-27 13:00,27,13.02,13.08,13,13.03,483
VIH18,2017-12-27 13:30,27,13.05,13.08,13,13.02,1014
VIH18,2017-12-27 14:00,27,13.04,13.13,13.02,13.08,1150
VIH18,2017-12-27 14:30,27,13.07,13.15,13.07,13.08,2178
VIH18,2017-12-27 15:00,27,13.08,13.1,13.05,13.05,832
VIH18,2017-12-27 15:30,28,13.08,13.1,13.05,13.08,199
VIH18,2017-12-27 16:00,28,13.06,13.1,13.05,13.1,21
VIH18,2017-12-27 16:30,28,13.09,13.09,13.07,13.09,138
VIH18,2017-12-27 17:00,28,13.09,13.09,13.09,13.09,82
VIH18,2017-12-27 19:00,28,13.08,13.09,13.08,13.09,58
VIH18,2017-12-27 20:00,28,13.08,13.08,13.08,13.08,1
VIH18,2017-12-27 20:30,28,13.08,13.09,13.08,13.08,11
VIH18,2017-12-27 21:00,28,13.08,13.08,13.08,13.08,1
VIH18,2017-12-27 21:30,28,13.09,13.09,13.09,13.09,2
VIH18,2017-12-27 23:30,28,13.09,13.09,13.09,13.09,1
VIH18,2017-12-28 00:00,28,13.09,13.09,13.09,13.09,2
VIH18,2017-12-28 00:30,28,13.09,13.09,13.09,13.09,7
VIH18,2017-12-28 01:30,28,13.08,13.1,13.03,13.08,172
VIH18,2017-12-28 02:00,28,13.08,13.08,13.06,13.06,9
VIH18,2017-12-28 03:00,28,13.06,13.06,13.06,13.06,1
VIH18,2017-12-28 03:30,28,13.05,13.05,13.05,13.05,10
VIH18,2017-12-28 04:30,28,13.06,13.08,13.05,13.05,55
VIH18,2017-12-28 05:00,28,13.05,13.05,13.05,13.05,5
VIH18,2017-12-28 06:00,28,13.06,13.1,13.05,13.06,87
VIH18,2017-12-28 07:00,28,13.09,13.09,13.09,13.09,6
VIH18,2017-12-28 07:30,28,13.06,13.1,13.05,13.06,64
VIH18,2017-12-28 08:00,28,13.07,13.07,13.06,13.06,6
VIH18,2017-12-28 08:30,28,13.06,13.1,13,13.03,950
VIH18,2017-12-28 09:00,28,13.03,13.08,13,13.08,753
VIH18,2017-12-28 09:30,28,13.08,13.08,13.03,13.05,692
VIH18,2017-12-28 10:00,28,13.05,13.1,13.05,13.08,1006
VIH18,2017-12-28 10:30,28,13.1,13.1,13.07,13.1,107
VIH18,2017-12-28 11:00,28,13.07,13.1,13.05,13.07,181
VIH18,2017-12-28 11:30,28,13.08,13.1,13.03,13.05,433
VIH18,2017-12-28 12:00,28,13.05,13.1,13.04,13.1,710
VIH18,2017-12-28 12:30,28,13.07,13.1,13.07,13.07,197
VIH18,2017-12-28 13:00,28,13.08,13.1,13.07,13.08,395
VIH18,2017-12-28 13:30,28,13.07,13.1,13.04,13.05,1221
VIH18,2017-12-28 14:00,28,13.05,13.1,13.03,13.06,940
VIH18,2017-12-28 14:30,28,13.06,13.1,13,13.05,2280
VIH18,2017-12-28 15:00,28,13.04,13.1,13.03,13.07,1582
VIH18,2017-12-28 15:30,29,13.05,13.13,13.05,13.09,485
VIH18,2017-12-28 16:00,29,13.1,13.11,13.09,13.1,10
VIH18,2017-12-28 17:00,29,13.1,13.1,13.08,13.08,14
VIH18,2017-12-28 17:30,29,13.08,13.09,13.07,13.07,22
VIH18,2017-12-28 18:00,29,13.09,13.09,13.09,13.09,5
VIH18,2017-12-28 19:00,29,13.07,13.08,13.07,13.08,30
VIH18,2017-12-28 19:30,29,13.07,13.07,13.07,13.07,41
VIH18,2017-12-28 20:00,29,13.1,13.1,13.1,13.1,9
VIH18,2017-12-28 23:00,29,13.05,13.07,13.05,13.07,2
VIH18,2017-12-28 23:30,29,13.08,13.08,13.08,13.08,36
VIH18,2017-12-29 00:30,29,13.08,13.08,13.08,13.08,1
VIH18,2017-12-29 01:00,29,13.08,13.08,13.02,13.02,143
VIH18,2017-12-29 01:30,29,13.03,13.03,13.03,13.03,1
VIH18,2017-12-29 02:00,29,13.05,13.05,13.05,13.05,1
VIH18,2017-12-29 02:30,29,13.05,13.05,13.02,13.02,57
VIH18,2017-12-29 03:00,29,13.02,13.05,13.02,13.03,58
VIH18,2017-12-29 03:30,29,13.03,13.03,13.02,13.02,19
VIH18,2017-12-29 04:00,29,13.03,13.03,13.01,13.01,5
VIH18,2017-12-29 04:30,29,13,13.02,13,13.02,5
VIH18,2017-12-29 05:30,29,13,13.05,13,13.02,85
VIH18,2017-12-29 06:00,29,13,13.02,12.97,12.97,292
VIH18,2017-12-29 06:30,29,12.95,13,12.95,12.95,47
VIH18,2017-12-29 07:00,29,12.98,12.98,12.95,12.98,87
VIH18,2017-12-29 08:00,29,12.97,13,12.95,12.98,57
VIH18,2017-12-29 08:30,29,13,13.1,12.98,13.07,835
VIH18,2017-12-29 09:00,29,13.07,13.1,13,13.05,735
VIH18,2017-12-29 09:30,29,13.07,13.1,13.03,13.08,336
VIH18,2017-12-29 10:00,29,13.08,13.13,13.05,13.07,371
VIH18,2017-12-29 10:30,29,13.08,13.11,13.05,13.05,897
VIH18,2017-12-29 11:00,29,13.02,13.05,12.98,13,1036
VIH18,2017-12-29 11:30,29,13.03,13.05,12.98,13.02,453
VIH18,2017-12-29 12:00,29,13.02,13.05,12.95,12.99,1120
VIH18,2017-12-29 12:30,29,12.99,13.05,12.95,13,1052
VIH18,2017-12-29 13:00,29,13.01,13.04,12.98,13,1448
VIH18,2017-12-29 13:30,29,13.01,13.02,12.95,13.02,804
VIH18,2017-12-29 14:00,29,13.02,13.07,13,13.05,1468
VIH18,2017-12-29 14:30,29,13.04,13.2,13.03,13.15,3389
VIH18,2017-12-29 15:00,29,13.15,13.3,13.11,13.23,2970
VIH18,2018-01-01 17:00,2,13.24,13.3,13.2,13.2,310
VIH18,2018-01-01 17:30,2,13.17,13.19,13.17,13.19,8
VIH18,2018-01-01 18:00,2,13.15,13.2,13.1,13.14,93
VIH18,2018-01-01 18:30,2,13.15,13.15,13.15,13.15,10
VIH18,2018-01-01 19:00,2,13.15,13.18,13.15,13.16,24
VIH18,2018-01-01 19:30,2,13.15,13.15,13.13,13.13,34
VIH18,2018-01-01 20:00,2,13.14,13.17,13.14,13.15,18
VIH18,2018-01-01 20:30,2,13.17,13.17,13.14,13.14,59
VIH18,2018-01-01 21:00,2,13.14,13.14,13.14,13.14,11
VIH18,2018-01-01 21:30,2,13.15,13.15,13.15,13.15,20
VIH18,2018-01-01 22:30,2,13.13,13.13,13.13,13.13,4
VIH18,2018-01-01 23:00,2,13.12,13.13,13.12,13.13,49
VIH18,2018-01-01 23:30,2,13.13,13.13,13.12,13.13,3
VIH18,2018-01-02 00:00,2,13.15,13.15,13.15,13.15,10
VIH18,2018-01-02 01:30,2,13.14,13.14,13.11,13.14,70
VIH18,2018-01-02 02:00,2,13.12,13.15,13.12,13.15,114
VIH18,2018-01-02 02:30,2,13.15,13.19,13.14,13.15,103
VIH18,2018-01-02 03:00,2,13.15,13.2,13.15,13.15,121
VIH18,2018-01-02 03:30,2,13.15,13.25,13.15,13.18,344
VIH18,2018-01-02 04:00,2,13.2,13.2,13.15,13.2,91
VIH18,2018-01-02 04:30,2,13.2,13.25,13.18,13.23,370
VIH18,2018-01-02 05:00,2,13.21,13.25,13.18,13.2,183
VIH18,2018-01-02 05:30,2,13.2,13.2,13.18,13.2,8
VIH18,2018-01-02 06:00,2,13.2,13.2,13.1,13.12,216
VIH18,2018-01-02 06:30,2,13.13,13.15,13.1,13.11,227
VIH18,2018-01-02 07:00,2,13.15,13.15,13.1,13.15,67
VIH18,2018-01-02 07:30,2,13.15,13.15,13.09,13.09,298
VIH18,2018-01-02 08:00,2,13.1,13.1,13.05,13.07,400
VIH18,2018-01-02 08:30,2,13.08,13.15,12.97,13,3019
VIH18,2018-01-02 09:00,2,12.97,13,12.94,13,2275
VIH18,2018-01-02 09:30,2,12.95,13,12.94,12.95,890
VIH18,2018-01-02 10:00,2,13,13,12.9,12.95,1362
VIH18,2018-01-02 10:30,2,12.95,12.95,12.9,12.95,767
VIH18,2018-01-02 11:00,2,12.95,12.95,12.85,12.9,984
VIH18,2018-01-02 11:30,2,12.9,12.95,12.88,12.95,1352
VIH18,2018-01-02 12:00,2,12.95,12.95,12.85,12.87,1722
VIH18,2018-01-02 12:30,2,12.87,12.95,12.87,12.9,1220
VIH18,2018-01-02 13:00,2,12.95,13,12.9,12.95,1470
VIH18,2018-01-02 13:30,2,12.95,12.95,12.9,12.95,331
VIH18,2018-01-02 14:00,2,12.95,12.95,12.88,12.9,1631
VIH18,2018-01-02 14:30,2,12.95,12.95,12.83,12.85,3552
VIH18,2018-01-02 15:00,2,12.87,12.9,12.82,12.82,2516
VIH18,2018-01-02 15:30,3,12.82,12.83,12.78,12.8,218
VIH18,2018-01-02 16:00,3,12.8,12.8,12.8,12.8,15
VIH18,2018-01-02 16:30,3,12.8,12.82,12.78,12.82,43
VIH18,2018-01-02 17:00,3,12.82,12.82,12.8,12.82,66
VIH18,2018-01-02 17:30,3,12.85,12.85,12.85,12.85,1
VIH18,2018-01-02 18:00,3,12.8,12.82,12.77,12.77,36
VIH18,2018-01-02 18:30,3,12.79,12.8,12.77,12.8,13
VIH18,2018-01-02 19:00,3,12.77,12.79,12.77,12.77,15
VIH18,2018-01-02 19:30,3,12.77,12.77,12.76,12.76,26
VIH18,2018-01-02 20:00,3,12.75,12.75,12.74,12.75,188
VIH18,2018-01-02 20:30,3,12.75,12.75,12.74,12.74,42
VIH18,2018-01-02 21:00,3,12.7,12.74,12.68,12.68,741
VIH18,2018-01-02 21:30,3,12.7,12.7,12.68,12.7,33
VIH18,2018-01-02 22:00,3,12.7,12.7,12.67,12.68,179
VIH18,2018-01-02 22:30,3,12.7,12.72,12.68,12.72,73
VIH18,2018-01-02 23:00,3,12.7,12.7,12.7,12.7,26
VIH18,2018-01-02 23:30,3,12.71,12.73,12.71,12.73,7
VIH18,2018-01-03 00:00,3,12.71,12.72,12.71,12.72,4
VIH18,2018-01-03 00:30,3,12.7,12.7,12.7,12.7,30
VIH18,2018-01-03 01:00,3,12.75,12.75,12.7,12.71,12
VIH18,2018-01-03 01:30,3,12.7,12.72,12.7,12.72,15
VIH18,2018-01-03 02:00,3,12.73,12.73,12.7,12.7,119
VIH18,2018-01-03 02:30,3,12.7,12.73,12.7,12.7,61
VIH18,2018-01-03 03:00,3,12.7,12.72,12.69,12.7,123
VIH18,2018-01-03 03:30,3,12.7,12.7,12.69,12.7,47
VIH18,2018-01-03 04:00,3,12.7,12.7,12.65,12.65,132
VIH18,2018-01-03 04:30,3,12.7,12.7,12.67,12.7,24
VIH18,2018-01-03 05:00,3,12.65,12.7,12.65,12.65,323
VIH18,2018-01-03 05:30,3,12.69,12.7,12.69,12.7,50
VIH18,2018-01-03 06:00,3,12.7,12.7,12.68,12.7,31
VIH18,2018-01-03 06:30,3,12.69,12.7,12.68,12.7,26
VIH18,2018-01-03 07:00,3,12.7,12.75,12.69,12.72,177
VIH18,2018-01-03 07:30,3,12.72,12.75,12.7,12.75,119
VIH18,2018-01-03 08:00,3,12.75,12.75,12.67,12.7,487
VIH18,2018-01-03 08:30,3,12.65,12.7,12.55,12.65,2609
VIH18,2018-01-03 09:00,3,12.65,12.7,12.6,12.65,1899
VIH18,2018-01-03 09:30,3,12.65,12.7,12.6,12.65,1098
VIH18,2018-01-03 10:00,3,12.63,12.7,12.6,12.65,2469
VIH18,2018-01-03 10:30,3,12.64,12.65,12.6,12.65,591
VIH18,2018-01-03 11:00,3,12.65,12.7,12.6,12.65,668
VIH18,2018-01-03 11:30,3,12.62,12.65,12.6,12.6,956
VIH18,2018-01-03 12:00,3,12.65,12.65,12.55,12.58,1403
VIH18,2018-01-03 12:30,3,12.59,12.65,12.58,12.61,1005
VIH18,2018-01-03 13:00,3,12.65,12.65,12.6,12.65,661
VIH18,2018-01-03 13:30,3,12.65,12.7,12.6,12.63,1484
VIH18,2018-01-03 14:00,3,12.63,12.65,12.57,12.6,1552
VIH18,2018-01-03 14:30,3,12.6,12.65,12.58,12.6,3154
VIH18,2018-01-03 15:00,3,12.65,12.65,12.58,12.65,2819
VIH18,2018-01-03 15:30,4,12.65,12.67,12.6,12.6,368
VIH18,2018-01-03 16:00,4,12.63,12.63,12.63,12.63,1
VIH18,2018-01-03 16:30,4,12.65,12.69,12.63,12.65,290
VIH18,2018-01-03 17:30,4,12.65,12.65,12.65,12.65,1
VIH18,2018-01-03 18:00,4,12.65,12.65,12.65,12.65,5
VIH18,2018-01-03 19:00,4,12.7,12.7,12.68,12.68,16
VIH18,2018-01-03 19:30,4,12.7,12.7,12.65,12.68,347
VIH18,2018-01-03 21:00,4,12.68,12.68,12.65,12.68,11
VIH18,2018-01-03 21:30,4,12.65,12.66,12.65,12.65,81
VIH18,2018-01-03 22:30,4,12.66,12.66,12.66,12.66,1
VIH18,2018-01-03 23:00,4,12.65,12.68,12.65,12.68,6
VIH18,2018-01-03 23:30,4,12.65,12.67,12.65,12.67,44
VIH18,2018-01-04 00:30,4,12.65,12.65,12.63,12.64,37
VIH18,2018-01-04 01:00,4,12.64,12.64,12.64,12.64,2
VIH18,2018-01-04 01:30,4,12.63,12.63,12.63,12.63,162
VIH18,2018-01-04 02:00,4,12.63,12.64,12.55,12.56,383
VIH18,2018-01-04 02:30,4,12.55,12.58,12.55,12.55,211
VIH18,2018-01-04 03:00,4,12.55,12.55,12.52,12.55,76
VIH18,2018-01-04 03:30,4,12.55,12.55,12.5,12.55,104
VIH18,2018-01-04 04:00,4,12.55,12.55,12.55,12.55,6
VIH18,2018-01-04 04:30,4,12.55,12.55,12.5,12.55,27
VIH18,2018-01-04 05:00,4,12.5,12.55,12.5,12.55,17
VIH18,2018-01-04 05:30,4,12.55,12.55,12.53,12.55,35
VIH18,2018-01-04 06:00,4,12.54,12.55,12.54,12.54,21
VIH18,2018-01-04 06:30,4,12.54,12.55,12.54,12.55,56
VIH18,2018-01-04 07:00,4,12.55,12.55,12.54,12.55,73
VIH18,2018-01-04 07:30,4,12.55,12.55,12.5,12.55,57
VIH18,2018-01-04 08:00,4,12.55,12.55,12.49,12.49,688
VIH18,2018-01-04 08:30,4,12.5,12.6,12.45,12.6,3986
VIH18,2018-01-04 09:00,4,12.6,12.62,12.55,12.6,1640
VIH18,2018-01-04 09:30,4,12.57,12.65,12.55,12.65,3475
VIH18,2018-01-04 10:00,4,12.62,12.65,12.57,12.65,1122
VIH18,2018-01-04 10:30,4,12.65,12.7,12.6,12.65,1328
VIH18,2018-01-04 11:00,4,12.65,12.65,12.61,12.65,450
VIH18,2018-01-04 11:30,4,12.65,12.65,12.61,12.65,386
VIH18,2018-01-04 12:00,4,12.65,12.7,12.62,12.7,781
VIH18,2018-01-04 12:30,4,12.68,12.7,12.6,12.7,1453
VIH18,2018-01-04 13:00,4,12.7,12.7,12.62,12.65,386
VIH18,2018-01-04 13:30,4,12.65,12.65,12.6,12.65,553
VIH18,2018-01-04 14:00,4,12.6,12.65,12.6,12.65,637
VIH18,2018-01-04 14:30,4,12.6,12.7,12.6,12.66,1678
VIH18,2018-01-04 15:00,4,12.66,12.7,12.6,12.65,2887
VIH18,2018-01-04 15:30,5,12.65,12.68,12.64,12.65,662
VIH18,2018-01-04 16:00,5,12.65,12.65,12.65,12.65,9
VIH18,2018-01-04 16:30,5,12.66,12.66,12.66,12.66,1
VIH18,2018-01-04 17:00,5,12.63,12.65,12.62,12.63,10
VIH18,2018-01-04 18:00,5,12.65,12.65,12.63,12.65,6
VIH18,2018-01-04 19:00,5,12.65,12.65,12.65,12.65,3
VIH18,2018-01-04 20:00,5,12.65,12.65,12.63,12.63,3
VIH18,2018-01-04 22:30,5,12.63,12.64,12.62,12.62,9
VIH18,2018-01-04 23:00,5,12.6,12.64,12.6,12.64,2
VIH18,2018-01-04 23:30,5,12.63,12.63,12.63,12.63,1
VIH18,2018-01-05 00:00,5,12.63,12.63,12.63,12.63,1
VIH18,2018-01-05 00:30,5,12.62,12.64,12.6,12.61,150
VIH18,2018-01-05 01:00,5,12.64,12.64,12.6,12.6,163
VIH18,2018-01-05 01:30,5,12.6,12.6,12.6,12.6,10
VIH18,2018-01-05 03:00,5,12.58,12.6,12.55,12.6,124
VIH18,2018-01-05 03:30,5,12.59,12.59,12.59,12.59,5
VIH18,2018-01-05 04:00,5,12.6,12.6,12.58,12.58,17
VIH18,2018-01-05 04:30,5,12.58,12.58,12.58,12.58,1
VIH18,2018-01-05 05:30,5,12.6,12.6,12.55,12.6,99
VIH18,2018-01-05 06:00,5,12.58,12.58,12.56,12.58,9
VIH18,2018-01-05 06:30,5,12.57,12.6,12.57,12.58,93
VIH18,2018-01-05 07:00,5,12.59,12.6,12.58,12.58,291
VIH18,2018-01-05 07:30,5,12.6,12.65,12.59,12.63,750
VIH18,2018-01-05 08:00,5,12.62,12.68,12.6,12.65,761
VIH18,2018-01-05 08:30,5,12.64,12.72,12.6,12.7,2342
VIH18,2018-01-05 09:00,5,12.67,12.7,12.65,12.67,430
VIH18,2018-01-05 09:30,5,12.66,12.7,12.62,12.65,1196
VIH18,2018-01-05 10:00,5,12.63,12.65,12.6,12.65,401
VIH18,2018-01-05 10:30,5,12.62,12.67,12.6,12.64,1371
VIH18,2018-01-05 11:00,5,12.62,12.7,12.62,12.62,1049
VIH18,2018-01-05 11:30,5,12.62,12.65,12.62,12.65,436
VIH18,2018-01-05 12:00,5,12.65,12.65,12.62,12.65,60
VIH18,2018-01-05 12:30,5,12.62,12.65,12.62,12.65,290
VIH18,2018-01-05 13:00,5,12.63,12.65,12.6,12.65,725
VIH18,2018-01-05 13:30,5,12.65,12.65,12.61,12.62,816
VIH18,2018-01-05 14:00,5,12.64,12.65,12.6,12.62,618
VIH18,2018-01-05 14:30,5,12.62,12.67,12.6,12.65,2725
VIH18,2018-01-05 15:00,5,12.6,12.65,12.55,12.55,4760
VIH18,2018-01-07 17:00,8,12.6,12.65,12.55,12.6,247
VIH18,2018-01-07 17:30,8,12.55,12.55,12.55,12.55,10
VIH18,2018-01-07 18:00,8,12.55,12.55,12.55,12.55,3
VIH18,2018-01-07 19:00,8,12.58,12.6,12.58,12.6,5
VIH18,2018-01-07 19:30,8,12.59,12.59,12.58,12.58,5
VIH18,2018-01-07 20:30,8,12.6,12.6,12.6,12.6,4
VIH18,2018-01-07 22:30,8,12.59,12.59,12.59,12.59,6
VIH18,2018-01-07 23:00,8,12.58,12.58,12.55,12.55,16
VIH18,2018-01-08 00:30,8,12.59,12.59,12.59,12.59,36
VIH18,2018-01-08 01:00,8,12.59,12.6,12.59,12.6,107
VIH18,2018-01-08 01:30,8,12.6,12.6,12.59,12.59,11
VIH18,2018-01-08 02:00,8,12.6,12.62,12.6,12.62,93
VIH18,2018-01-08 02:30,8,12.62,12.62,12.62,12.62,15
VIH18,2018-01-08 03:00,8,12.62,12.63,12.62,12.62,88
VIH18,2018-01-08 03:30,8,12.65,12.65,12.62,12.62,116
VIH18,2018-01-08 04:00,8,12.64,12.65,12.64,12.64,4
VIH18,2018-01-08 04:30,8,12.6,12.65,12.55,12.65,392
VIH18,2018-01-08 05:00,8,12.65,12.65,12.65,12.65,2
VIH18,2018-01-08 05:30,8,12.65,12.65,12.62,12.62,3
VIH18,2018-01-08 06:00,8,12.62,12.65,12.62,12.65,5
VIH18,2018-01-08 06:30,8,12.65,12.65,12.65,12.65,21
VIH18,2018-01-08 07:00,8,12.64,12.65,12.64,12.65,81
VIH18,2018-01-08 07:30,8,12.65,12.65,12.62,12.62,35
VIH18,2018-01-08 08:00,8,12.6,12.65,12.6,12.63,144
VIH18,2018-01-08 08:30,8,12.63,12.65,12.55,12.57,2202
VIH18,2018-01-08 09:00,8,12.57,12.6,12.55,12.58,1215
VIH18,2018-01-08 09:30,8,12.58,12.58,12.52,12.53,1495
VIH18,2018-01-08 10:00,8,12.52,12.6,12.5,12.52,1585
VIH18,2018-01-08 10:30,8,12.5,12.55,12.5,12.52,498
VIH18,2018-01-08 11:00,8,12.5,12.55,12.45,12.45,1429
VIH18,2018-01-08 11:30,8,12.45,12.5,12.45,12.47,1481
VIH18,2018-01-08 12:00,8,12.46,12.5,12.4,12.44,2136
VIH18,2018-01-08 12:30,8,12.44,12.45,12.4,12.45,1189
VIH18,2018-01-08 13:00,8,12.4,12.45,12.38,12.42,1370
VIH18,2018-01-08 13:30,8,12.41,12.45,12.37,12.37,609
VIH18,2018-01-08 14:00,8,12.4,12.4,12.35,12.39,1033
VIH18,2018-01-08 14:30,8,12.4,12.47,12.35,12.45,3252
VIH18,2018-01-08 15:00,8,12.47,12.5,12.45,12.5,1594
VIH18,2018-01-08 15:30,9,12.5,12.5,12.48,12.5,6
VIH18,2018-01-08 16:00,9,12.49,12.49,12.49,12.49,3
VIH18,2018-01-08 19:30,9,12.49,12.49,12.46,12.49,51
VIH18,2018-01-08 20:30,9,12.5,12.5,12.5,12.5,2
VIH18,2018-01-08 21:00,9,12.5,12.5,12.5,12.5,1
VIH18,2018-01-08 21:30,9,12.5,12.5,12.5,12.5,1
VIH18,2018-01-08 22:00,9,12.49,12.49,12.49,12.49,13
VIH18,2018-01-08 22:30,9,12.49,12.49,12.49,12.49,1
VIH18,2018-01-08 23:00,9,12.45,12.45,12.45,12.45,5
VIH18,2018-01-08 23:30,9,12.49,12.49,12.49,12.49,1
VIH18,2018-01-09 01:30,9,12.49,12.5,12.49,12.5,52
VIH18,2018-01-09 02:00,9,12.5,12.5,12.45,12.48,59
VIH18,2018-01-09 02:30,9,12.47,12.49,12.47,12.49,48
VIH18,2018-01-09 03:00,9,12.49,12.49,12.49,12.49,22
VIH18,2018-01-09 03:30,9,12.49,12.49,12.47,12.47,32
VIH18,2018-01-09 04:00,9,12.47,12.47,12.47,12.47,2
VIH18,2018-01-09 05:00,9,12.45,12.45,12.45,12.45,243
VIH18,2018-01-09 05:30,9,12.45,12.45,12.45,12.45,20
VIH18,2018-01-09 06:00,9,12.5,12.5,12.43,12.5,76
VIH18,2018-01-09 06:30,9,12.5,12.5,12.45,12.45,2
VIH18,2018-01-09 07:00,9,12.47,12.49,12.4,12.44,475
VIH18,2018-01-09 07:30,9,12.44,12.45,12.43,12.45,43
VIH18,2018-01-09 08:00,9,12.43,12.44,12.4,12.43,105
VIH18,2018-01-09 08:30,9,12.4,12.5,12.35,12.45,3710
VIH18,2018-01-09 09:00,9,12.48,12.53,12.4,12.43,3026
VIH18,2018-01-09 09:30,9,12.44,12.55,12.4,12.48,4425
VIH18,2018-01-09 10:00,9,12.49,12.5,12.45,12.5,2335
VIH18,2018-01-09 10:30,9,12.48,12.5,12.42,12.48,2007
VIH18,2018-01-09 11:00,9,12.5,12.52,12.42,12.43,4039
VIH18,2018-01-09 11:30,9,12.45,12.45,12.38,12.39,1236
VIH18,2018-01-09 12:00,9,12.39,12.45,12.35,12.42,708
VIH18,2018-01-09 12:30,9,12.43,12.46,12.37,12.43,3587
VIH18,2018-01-09 13:00,9,12.45,12.5,12.42,12.44,1858
VIH18,2018-01-09 13:30,9,12.44,12.5,12.42,12.47,901
VIH18,2018-01-09 14:00,9,12.47,12.6,12.45,12.54,1587
VIH18,2018-01-09 14:30,9,12.55,12.6,12.5,12.58,2404
VIH18,2018-01-09 15:00,9,12.58,12.6,12.5,12.54,3139
VIH18,2018-01-09 15:30,10,12.57,12.58,12.5,12.5,86
VIH18,2018-01-09 16:00,10,12.55,12.59,12.52,12.59,22
VIH18,2018-01-09 16:30,10,12.55,12.57,12.55,12.55,12
VIH18,2018-01-09 17:00,10,12.55,12.55,12.55,12.55,23
VIH18,2018-01-09 18:00,10,12.52,12.52,12.52,12.52,8
VIH18,2018-01-09 19:00,10,12.53,12.53,12.53,12.53,3
VIH18,2018-01-09 19:30,10,12.53,12.55,12.5,12.5,34
VIH18,2018-01-09 20:00,10,12.53,12.54,12.52,12.53,14
VIH18,2018-01-09 20:30,10,12.53,12.53,12.53,12.53,11
VIH18,2018-01-09 21:00,10,12.53,12.53,12.52,12.52,3
VIH18,2018-01-09 21:30,10,12.5,12.55,12.5,12.5,142
VIH18,2018-01-09 22:30,10,12.52,12.52,12.5,12.5,2
VIH18,2018-01-10 00:00,10,12.52,12.52,12.5,12.5,26
VIH18,2018-01-10 01:00,10,12.51,12.53,12.51,12.53,42
VIH18,2018-01-10 01:30,10,12.54,12.56,12.53,12.55,211
VIH18,2018-01-10 02:00,10,12.6,12.68,12.6,12.6,189
VIH18,2018-01-10 02:30,10,12.61,12.61,12.55,12.6,129
VIH18,2018-01-10 03:00,10,12.63,12.63,12.55,12.58,61
VIH18,2018-01-10 03:30,10,12.6,12.6,12.58,12.6,34
VIH18,2018-01-10 04:00,10,12.58,12.6,12.58,12.58,151
VIH18,2018-01-10 04:30,10,12.6,12.73,12.58,12.7,656
VIH18,2018-01-10 05:00,10,12.7,12.74,12.64,12.65,346
VIH18,2018-01-10 05:30,10,12.67,12.7,12.66,12.66,91
VIH18,2018-01-10 06:00,10,12.65,12.7,12.64,12.65,478
VIH18,2018-01-10 06:30,10,12.64,12.68,12.63,12.65,212
VIH18,2018-01-10 07:00,10,12.67,12.7,12.63,12.63,541
VIH18,2018-01-10 07:30,10,12.63,12.65,12.6,12.63,515
VIH18,2018-01-10 08:00,10,12.63,12.65,12.6,12.64,405
VIH18,2018-01-10 08:30,10,12.65,12.8,12.61,12.7,3403
VIH18,2018-01-10 09:00,10,12.66,12.73,12.53,12.57,2694
VIH18,2018-01-10 09:30,10,12.56,12.57,12.45,12.55,1275
VIH18,2018-01-10 10:00,10,12.51,12.53,12.45,12.48,1057
VIH18,2018-01-10 10:30,10,12.45,12.5,12.4,12.43,1191
VIH18,2018-01-10 11:00,10,12.43,12.47,12.35,12.43,2572
VIH18,2018-01-10 11:30,10,12.42,12.45,12.37,12.37,1600
VIH18,2018-01-10 12:00,10,12.4,12.45,12.35,12.41,1068
VIH18,2018-01-10 12:30,10,12.42,12.43,12.3,12.36,3409
VIH18,2018-01-10 13:00,10,12.35,12.48,12.3,12.43,1887
VIH18,2018-01-10 13:30,10,12.45,12.48,12.38,12.43,1180
VIH18,2018-01-10 14:00,10,12.43,12.45,12.37,12.43,1330
VIH18,2018-01-10 14:30,10,12.43,12.45,12.35,12.4,1922
VIH18,2018-01-10 15:00,10,12.4,12.45,12.35,12.4,1943
VIH18,2018-01-10 15:30,11,12.37,12.38,12.3,12.3,458
VIH18,2018-01-10 16:00,11,12.32,12.35,12.3,12.32,122
VIH18,2018-01-10 16:30,11,12.32,12.32,12.3,12.31,62
VIH18,2018-01-10 17:00,11,12.32,12.32,12.3,12.3,7
VIH18,2018-01-10 18:00,11,12.3,12.3,12.3,12.3,1
VIH18,2018-01-10 18:30,11,12.3,12.3,12.3,12.3,2
VIH18,2018-01-10 19:00,11,12.3,12.3,12.3,12.3,1
VIH18,2018-01-10 19:30,11,12.3,12.3,12.3,12.3,7
VIH18,2018-01-10 20:00,11,12.35,12.35,12.35,12.35,1
VIH18,2018-01-10 20:30,11,12.35,12.35,12.34,12.34,22
VIH18,2018-01-10 21:30,11,12.32,12.32,12.32,12.32,1
VIH18,2018-01-10 22:00,11,12.31,12.34,12.31,12.32,22
VIH18,2018-01-10 23:30,11,12.31,12.31,12.31,12.31,2
VIH18,2018-01-11 00:00,11,12.35,12.35,12.32,12.34,40
VIH18,2018-01-11 00:30,11,12.34,12.34,12.34,12.34,30
VIH18,2018-01-11 01:30,11,12.35,12.35,12.34,12.34,105
VIH18,2018-01-11 02:00,11,12.32,12.34,12.32,12.34,32
VIH18,2018-01-11 03:00,11,12.32,12.32,12.32,12.32,4
VIH18,2018-01-11 03:30,11,12.34,12.34,12.34,12.34,54
VIH18,2018-01-11 04:00,11,12.34,12.35,12.34,12.35,2
VIH18,2018-01-11 04:30,11,12.34,12.34,12.34,12.34,8
VIH18,2018-01-11 05:00,11,12.34,12.34,12.31,12.32,42
VIH18,2018-01-11 05:30,11,12.31,12.33,12.31,12.33,7
VIH18,2018-01-11 06:00,11,12.32,12.33,12.28,12.28,246
VIH18,2018-01-11 06:30,11,12.3,12.3,12.25,12.25,38
VIH18,2018-01-11 07:00,11,12.29,12.3,12.25,12.28,83
VIH18,2018-01-11 07:30,11,12.29,12.3,12.28,12.3,66
VIH18,2018-01-11 08:00,11,12.3,12.3,12.29,12.29,17
VIH18,2018-01-11 08:30,11,12.29,12.32,12.25,12.28,2333
VIH18,2018-01-11 09:00,11,12.3,12.35,12.25,12.3,2654
VIH18,2018-01-11 09:30,11,12.35,12.35,12.25,12.3,2052
VIH18,2018-01-11 10:00,11,12.3,12.35,12.25,12.34,1770
VIH18,2018-01-11 10:30,11,12.34,12.37,12.27,12.28,2502
VIH18,2018-01-11 11:00,11,12.28,12.3,12.23,12.28,1551
VIH18,2018-01-11 11:30,11,12.28,12.33,12.25,12.29,1614
VIH18,2018-01-11 12:00,11,12.29,12.3,12.27,12.3,280
VIH18,2018-01-11 12:30,11,12.29,12.3,12.22,12.25,1129
VIH18,2018-01-11 13:00,11,12.23,12.26,12.22,12.25,2330
VIH18,2018-01-11 13:30,11,12.25,12.3,12.22,12.23,2215
VIH18,2018-01-11 14:00,11,12.25,12.35,12.23,12.35,2396
VIH18,2018-01-11 14:30,11,12.35,12.35,12.25,12.33,3201
VIH18,2018-01-11 15:00,11,12.33,12.35,12.3,12.3,1867
VIH18,2018-01-11 15:30,12,12.31,12.33,12.3,12.3,74
VIH18,2018-01-11 16:00,12,12.31,12.32,12.31,12.32,23
VIH18,2018-01-11 16:30,12,12.32,12.34,12.31,12.31,15
VIH18,2018-01-11 17:00,12,12.33,12.33,12.33,12.33,25
VIH18,2018-01-11 18:00,12,12.31,12.31,12.31,12.31,17
VIH18,2018-01-11 18:30,12,12.31,12.32,12.3,12.32,21
VIH18,2018-01-11 19:00,12,12.3,12.32,12.3,12.32,2
VIH18,2018-01-11 19:30,12,12.31,12.32,12.3,12.31,65
VIH18,2018-01-11 20:00,12,12.31,12.32,12.3,12.3,206
VIH18,2018-01-11 20:30,12,12.3,12.3,12.3,12.3,6
VIH18,2018-01-11 21:00,12,12.3,12.31,12.3,12.31,44
VIH18,2018-01-11 22:00,12,12.32,12.32,12.32,12.32,20
VIH18,2018-01-11 22:30,12,12.32,12.32,12.32,12.32,19
VIH18,2018-01-12 00:00,12,12.3,12.33,12.3,12.31,65
VIH18,2018-01-12 00:30,12,12.31,12.31,12.3,12.3,4
VIH18,2018-01-12 01:00,12,12.3,12.3,12.27,12.27,477
VIH18,2018-01-12 01:30,12,12.29,12.29,12.29,12.29,20
VIH18,2018-01-12 02:00,12,12.29,12.3,12.25,12.25,366
VIH18,2018-01-12 02:30,12,12.25,12.25,12.22,12.25,328
VIH18,2018-01-12 03:00,12,12.27,12.27,12.21,12.21,151
VIH18,2018-01-12 03:30,12,12.23,12.3,12.21,12.27,147
VIH18,2018-01-12 04:00,12,12.25,12.27,12.23,12.23,68
VIH18,2018-01-12 04:30,12,12.26,12.27,12.22,12.25,230
VIH18,2018-01-12 05:00,12,12.23,12.23,12.22,12.22,143
VIH18,2018-01-12 05:30,12,12.22,12.23,12.21,12.23,60
VIH18,2018-01-12 06:00,12,12.22,12.28,12.22,12.25,351
VIH18,2018-01-12 06:30,12,12.24,12.27,12.22,12.27,314
VIH18,2018-01-12 07:00,12,12.26,12.29,12.25,12.27,170
VIH18,2018-01-12 07:30,12,12.28,12.35,12.27,12.32,1086
VIH18,2018-01-12 08:00,12,12.31,12.35,12.25,12.28,2099
VIH18,2018-01-12 08:30,12,12.25,12.4,12.25,12.35,8205
VIH18,2018-01-12 09:00,12,12.32,12.35,12.25,12.27,4283
VIH18,2018-01-12 09:30,12,12.3,12.35,12.25,12.35,2725
VIH18,2018-01-12 10:00,12,12.3,12.33,12.25,12.32,4107
VIH18,2018-01-12 10:30,12,12.31,12.32,12.25,12.27,1672
VIH18,2018-01-12 11:00,12,12.27,12.35,12.25,12.26,2990
VIH18,2018-01-12 11:30,12,12.27,12.3,12.2,12.27,2797
VIH18,2018-01-12 12:00,12,12.27,12.3,12.25,12.27,1556
VIH18,2018-01-12 12:30,12,12.25,12.35,12.25,12.3,1369
VIH18,2018-01-12 13:00,12,12.32,12.35,12.3,12.35,1404
VIH18,2018-01-12 13:30,12,12.35,12.4,12.3,12.34,2727
VIH18,2018-01-12 14:00,12,12.34,12.35,12.25,12.29,1308
VIH18,2018-01-12 14:30,12,12.3,12.35,12.28,12.33,4038
VIH18,2018-01-12 15:00,12,12.33,12.4,12.25,12.4,6613
VIH18,2018-01-14 17:00,15,12.35,12.45,12.27,12.28,375
VIH18,2018-01-14 17:30,15,12.27,12.29,12.27,12.29,53
VIH18,2018-01-14 18:00,15,12.26,12.29,12.26,12.26,18
VIH18,2018-01-14 18:30,15,12.3,12.3,12.28,12.28,12
VIH18,2018-01-14 19:00,15,12.3,12.3,12.29,12.29,22
VIH18,2018-01-14 19:30,15,12.27,12.32,12.27,12.31,36
VIH18,2018-01-14 20:00,15,12.31,12.31,12.31,12.31,2
VIH18,2018-01-14 20:30,15,12.32,12.32,12.32,12.32,10
VIH18,2018-01-14 21:30,15,12.3,12.3,12.27,12.27,15
VIH18,2018-01-14 22:00,15,12.27,12.27,12.27,12.27,4
VIH18,2018-01-14 22:30,15,12.25,12.29,12.25,12.27,15
VIH18,2018-01-14 23:00,15,12.27,12.3,12.27,12.3,17
VIH18,2018-01-14 23:30,15,12.29,12.29,12.27,12.27,41
VIH18,2018-01-15 00:00,15,12.25,12.28,12.25,12.27,68
VIH18,2018-01-15 00:30,15,12.29,12.29,12.29,12.29,2
VIH18,2018-01-15 01:00,15,12.28,12.29,12.27,12.29,17
VIH18,2018-01-15 01:30,15,12.27,12.3,12.27,12.3,116
VIH18,2018-01-15 02:00,15,12.3,12.35,12.3,12.3,255
VIH18,2018-01-15 02:30,15,12.35,12.35,12.3,12.32,206
VIH18,2018-01-15 03:00,15,12.32,12.32,12.3,12.32,66
VIH18,2018-01-15 03:30,15,12.31,12.33,12.29,12.29,185
VIH18,2018-01-15 04:00,15,12.3,12.3,12.28,12.28,14
VIH18,2018-01-15 04:30,15,12.28,12.29,12.25,12.28,5
VIH18,2018-01-15 05:00,15,12.27,12.3,12.27,12.3,79
VIH18,2018-01-15 05:30,15,12.3,12.3,12.27,12.3,14
VIH18,2018-01-15 06:00,15,12.29,12.3,12.25,12.25,60
VIH18,2018-01-15 07:00,15,12.28,12.28,12.28,12.28,2
VIH18,2018-01-15 07:30,15,12.29,12.29,12.28,12.28,4
VIH18,2018-01-15 08:00,15,12.29,12.3,12.28,12.29,96
VIH18,2018-01-15 08:30,15,12.29,12.33,12.25,12.28,202
VIH18,2018-01-15 09:00,15,12.29,12.33,12.25,12.31,333
VIH18,2018-01-15 09:30,15,12.33,12.33,12.29,12.32,271
VIH18,2018-01-15 10:00,15,12.3,12.35,12.25,12.3,274
VIH18,2018-01-15 17:00,16,12.28,12.28,12.25,12.28,185
VIH18,2018-01-15 18:00,16,12.3,12.3,12.3,12.3,1
VIH18,2018-01-15 18:30,16,12.3,12.3,12.29,12.29,11
VIH18,2018-01-15 20:00,16,12.3,12.3,12.29,12.29,3
VIH18,2018-01-15 23:30,16,12.28,12.28,12.28,12.28,1
VIH18,2018-01-16 00:30,16,12.25,12.25,12.25,12.25,3
VIH18,2018-01-16 01:30,16,12.27,12.27,12.27,12.27,2
VIH18,2018-01-16 02:00,16,12.25,12.25,12.2,12.2,88
VIH18,2018-01-16 02:30,16,12.25,12.3,12.2,12.25,622
VIH18,2018-01-16 03:00,16,12.27,12.28,12.26,12.27,305
VIH18,2018-01-16 03:30,16,12.26,12.3,12.22,12.3,258
VIH18,2018-01-16 04:00,16,12.25,12.28,12.23,12.25,269
VIH18,2018-01-16 04:30,16,12.23,12.28,12.23,12.28,57
VIH18,2018-01-16 05:00,16,12.28,12.29,12.25,12.26,66
VIH18,2018-01-16 05:30,16,12.26,12.3,12.26,12.27,251
VIH18,2018-01-16 06:00,16,12.28,12.35,12.28,12.35,529
VIH18,2018-01-16 06:30,16,12.35,12.35,12.3,12.3,469
VIH18,2018-01-16 07:00,16,12.3,12.35,12.3,12.3,155
VIH18,2018-01-16 07:30,16,12.33,12.35,12.3,12.34,560
VIH18,2018-01-16 08:00,16,12.34,12.38,12.3,12.35,1790
VIH18,2018-01-16 08:30,16,12.34,12.5,12.34,12.45,5818
VIH18,2018-01-16 09:00,16,12.47,12.55,12.45,12.49,6105
VIH18,2018-01-16 09:30,16,12.45,12.6,12.45,12.6,4520
VIH18,2018-01-16 10:00,16,12.57,12.63,12.52,12.55,4907
VIH18,2018-01-16 10:30,16,12.5,12.6,12.5,12.57,4118
VIH18,2018-01-16 11:00,16,12.55,12.6,12.5,12.52,1880
VIH18,2018-01-16 11:30,16,12.52,12.65,12.51,12.62,4598
VIH18,2018-01-16 12:00,16,12.64,12.7,12.55,12.59,3860
VIH18,2018-01-16 12:30,16,12.58,12.69,12.55,12.64,4702
VIH18,2018-01-16 13:00,16,12.64,12.83,12.64,12.79,4697
VIH18,2018-01-16 13:30,16,12.77,12.99,12.69,12.78,12372
VIH18,2018-01-16 14:00,16,12.76,12.78,12.6,12.65,5791
VIH18,2018-01-16 14:30,16,12.65,12.85,12.63,12.8,6158
VIH18,2018-01-16 15:00,16,12.8,12.85,12.7,12.71,5198
VIH18,2018-01-16 15:30,17,12.67,12.7,12.65,12.7,615
VIH18,2018-01-16 16:00,17,12.73,12.73,12.7,12.73,127
VIH18,2018-01-16 16:30,17,12.73,12.74,12.71,12.71,16
VIH18,2018-01-16 17:00,17,12.71,12.8,12.71,12.79,481
VIH18,2018-01-16 17:30,17,12.79,12.8,12.75,12.75,68
VIH18,2018-01-16 18:00,17,12.76,12.77,12.73,12.76,215
VIH18,2018-01-16 18:30,17,12.77,12.8,12.77,12.77,88
VIH18,2018-01-16 19:00,17,12.77,12.77,12.7,12.7,345
VIH18,2018-01-16 19:30,17,12.7,12.72,12.68,12.7,141
VIH18,2018-01-16 20:00,17,12.73,12.73,12.68,12.68,64
VIH18,2018-01-16 20:30,17,12.68,12.68,12.68,12.68,11
VIH18,2018-01-16 21:30,17,12.68,12.68,12.68,12.68,3
VIH18,2018-01-16 22:00,17,12.7,12.73,12.68,12.7,240
VIH18,2018-01-16 22:30,17,12.69,12.7,12.69,12.7,72
VIH18,2018-01-16 23:00,17,12.68,12.68,12.66,12.67,37
VIH18,2018-01-17 00:30,17,12.67,12.69,12.65,12.65,122
VIH18,2018-01-17 01:00,17,12.66,12.7,12.65,12.65,7
VIH18,2018-01-17 01:30,17,12.69,12.7,12.69,12.7,35
VIH18,2018-01-17 02:00,17,12.66,12.66,12.61,12.64,363
VIH18,2018-01-17 02:30,17,12.62,12.63,12.6,12.61,77
VIH18,2018-01-17 03:00,17,12.61,12.62,12.59,12.6,260
VIH18,2018-01-17 03:30,17,12.58,12.6,12.55,12.55,59
VIH18,2018-01-17 04:00,17,12.6,12.6,12.55,12.59,151
VIH18,2018-01-17 04:30,17,12.59,12.62,12.55,12.6,198
VIH18,2018-01-17 05:00,17,12.59,12.6,12.55,12.58,46
VIH18,2018-01-17 05:30,17,12.6,12.6,12.58,12.58,109
VIH18,2018-01-17 06:00,17,12.6,12.65,12.59,12.61,547
VIH18,2018-01-17 06:30,17,12.62,12.62,12.6,12.61,259
VIH18,2018-01-17 07:00,17,12.6,12.65,12.6,12.64,238
VIH18,2018-01-17 07:30,17,12.6,12.65,12.6,12.6,232
VIH18,2018-01-17 08:00,17,12.6,12.8,12.6,12.75,3495
VIH18,2018-01-17 08:30,17,12.7,12.96,12.7,12.86,10520
VIH18,2018-01-17 09:00,17,12.9,12.9,12.6,12.7,11150
VIH18,2018-01-17 09:30,17,12.72,12.8,12.65,12.76,4020
VIH18,2018-01-17 10:00,17,12.77,12.8,12.6,12.62,3967
VIH18,2018-01-17 10:30,17,12.62,12.65,12.55,12.58,2175
VIH18,2018-01-17 11:00,17,12.59,12.59,12.5,12.55,1619
VIH18,2018-01-17 11:30,17,12.6,12.6,12.5,12.54,2971
VIH18,2018-01-17 12:00,17,12.53,12.63,12.5,12.56,3555
VIH18,2018-01-17 12:30,17,12.57,12.6,12.48,12.5,3697
VIH18,2018-01-17 13:00,17,12.5,12.56,12.45,12.54,2498
VIH18,2018-01-17 13:30,17,12.52,12.65,12.5,12.59,4145
VIH18,2018-01-17 14:00,17,12.59,12.65,12.55,12.6,3194
VIH18,2018-01-17 14:30,17,12.59,12.65,12.5,12.62,8414
VIH18,2018-01-17 15:00,17,12.6,12.7,12.5,12.57,21334
VIH18,2018-01-17 15:30,18,12.6,12.65,12.58,12.6,2113
VIH18,2018-01-17 16:00,18,12.6,12.62,12.6,12.6,84
VIH18,2018-01-17 16:30,18,12.65,12.65,12.6,12.62,55
VIH18,2018-01-17 17:00,18,12.62,12.65,12.61,12.62,530
VIH18,2018-01-17 17:30,18,12.6,12.62,12.59,12.59,290
VIH18,2018-01-17 18:00,18,12.6,12.65,12.59,12.64,534
VIH18,2018-01-17 18:30,18,12.6,12.64,12.58,12.6,1119
VIH18,2018-01-17 19:00,18,12.6,12.63,12.55,12.63,1190
VIH18,2018-01-17 19:30,18,12.61,12.65,12.6,12.63,277
VIH18,2018-01-17 20:00,18,12.64,12.64,12.58,12.6,304
VIH18,2018-01-17 20:30,18,12.55,12.55,12.55,12.55,50
VIH18,2018-01-17 21:00,18,12.58,12.65,12.58,12.65,216
VIH18,2018-01-17 21:30,18,12.63,12.63,12.63,12.63,2
VIH18,2018-01-17 22:00,18,12.63,12.63,12.6,12.61,100
VIH18,2018-01-17 22:30,18,12.6,12.61,12.6,12.61,27
VIH18,2018-01-17 23:00,18,12.62,12.65,12.62,12.64,285
VIH18,2018-01-17 23:30,18,12.63,12.69,12.62,12.67,552
VIH18,2018-01-18 00:00,18,12.68,12.68,12.66,12.67,19
VIH18,2018-01-18 00:30,18,12.67,12.67,12.67,12.67,2
VIH18,2018-01-18 01:00,18,12.67,12.67,12.62,12.65,149
VIH18,2018-01-18 01:30,18,12.6,12.6,12.6,12.6,54
VIH18,2018-01-18 02:00,18,12.62,12.7,12.62,12.7,96
VIH18,2018-01-18 02:30,18,12.66,12.7,12.66,12.68,76
VIH18,2018-01-18 03:00,18,12.68,12.7,12.65,12.67,46
VIH18,2018-01-18 03:30,18,12.69,12.7,12.66,12.7,87
VIH18,2018-01-18 04:00,18,12.68,12.69,12.65,12.65,405
VIH18,2018-01-18 04:30,18,12.65,12.68,12.6,12.64,327
VIH18,2018-01-18 05:00,18,12.6,12.64,12.6,12.64,9
VIH18,2018-01-18 05:30,18,12.6,12.64,12.6,12.64,522
VIH18,2018-01-18 06:00,18,12.64,12.65,12.6,12.63,291
VIH18,2018-01-18 06:30,18,12.65,12.73,12.63,12.68,1448
VIH18,2018-01-18 07:00,18,12.68,12.7,12.63,12.63,599
VIH18,2018-01-18 07:30,18,12.63,12.73,12.63,12.71,1696
VIH18,2018-01-18 08:00,18,12.72,12.78,12.65,12.7,2273
VIH18,2018-01-18 08:30,18,12.7,12.85,12.65,12.72,8630
VIH18,2018-01-18 09:00,18,12.72,12.95,12.72,12.87,8732
VIH18,2018-01-18 09:30,18,12.89,12.9,12.77,12.84,5938
VIH18,2018-01-18 10:00,18,12.84,12.85,12.7,12.75,6936
VIH18,2018-01-18 10:30,18,12.79,12.9,12.75,12.85,4412
VIH18,2018-01-18 11:00,18,12.83,12.9,12.78,12.82,3392
VIH18,2018-01-18 11:30,18,12.85,12.85,12.8,12.82,996
VIH18,2018-01-18 12:00,18,12.85,12.9,12.78,12.8,1937
VIH18,2018-01-18 12:30,18,12.8,12.8,12.6,12.65,3377
VIH18,2018-01-18 13:00,18,12.64,12.64,12.45,12.45,6241
VIH18,2018-01-18 13:30,18,12.49,12.65,12.45,12.55,4313
VIH18,2018-01-18 14:00,18,12.55,12.7,12.55,12.65,4929
VIH18,2018-01-18 14:30,18,12.67,12.74,12.6,12.7,11251
VIH18,2018-01-18 15:00,18,12.65,12.82,12.55,12.76,19717
VIH18,2018-01-18 15:30,19,12.77,12.8,12.75,12.75,780
VIH18,2018-01-18 16:00,19,12.78,12.78,12.75,12.78,81
VIH18,2018-01-18 16:30,19,12.78,12.84,12.78,12.8,344
VIH18,2018-01-18 17:00,19,12.8,12.82,12.75,12.76,589
VIH18,2018-01-18 17:30,19,12.76,12.8,12.76,12.79,189
VIH18,2018-01-18 18:00,19,12.76,12.8,12.76,12.77,102
VIH18,2018-01-18 18:30,19,12.77,12.77,12.75,12.77,225
VIH18,2018-01-18 19:00,19,12.77,12.77,12.76,12.76,69
VIH18,2018-01-18 19:30,19,12.77,12.77,12.76,12.77,13
VIH18,2018-01-18 20:00,19,12.8,12.8,12.76,12.76,12
VIH18,2018-01-18 20:30,19,12.8,12.87,12.8,12.84,549
VIH18,2018-01-18 21:00,19,12.83,12.89,12.83,12.89,125
VIH18,2018-01-18 21:30,19,12.85,12.9,12.85,12.85,43
VIH18,2018-01-18 22:00,19,12.85,12.87,12.81,12.87,186
VIH18,2018-01-18 22:30,19,12.87,12.87,12.82,12.84,140
VIH18,2018-01-18 23:00,19,12.85,12.85,12.82,12.82,17
VIH18,2018-01-18 23:30,19,12.82,12.82,12.82,12.82,5
VIH18,2018-01-19 00:00,19,12.82,12.84,12.82,12.84,15
VIH18,2018-01-19 00:30,19,12.82,12.82,12.8,12.8,35
VIH18,2018-01-19 01:00,19,12.8,12.82,12.8,12.82,97
VIH18,2018-01-19 01:30,19,12.82,12.84,12.82,12.82,25
VIH18,2018-01-19 02:00,19,12.82,12.84,12.77,12.77,131
VIH18,2018-01-19 02:30,19,12.75,12.8,12.75,12.78,69
VIH18,2018-01-19 03:00,19,12.76,12.77,12.65,12.65,902
VIH18,2018-01-19 03:30,19,12.65,12.7,12.63,12.65,530
VIH18,2018-01-19 04:00,19,12.63,12.65,12.6,12.65,41
VIH18,2018-01-19 04:30,19,12.65,12.65,12.6,12.65,13
VIH18,2018-01-19 05:00,19,12.63,12.65,12.6,12.62,19
VIH18,2018-01-19 05:30,19,12.62,12.63,12.62,12.63,20
VIH18,2018-01-19 06:00,19,12.65,12.68,12.62,12.65,293
VIH18,2018-01-19 06:30,19,12.65,12.67,12.64,12.67,413
VIH18,2018-01-19 07:00,19,12.67,12.75,12.67,12.72,636
VIH18,2018-01-19 07:30,19,12.72,12.8,12.72,12.77,164
VIH18,2018-01-19 08:00,19,12.75,12.77,12.67,12.67,590
VIH18,2018-01-19 08:30,19,12.65,12.76,12.6,12.67,6901
VIH18,2018-01-19 09:00,19,12.65,12.75,12.55,12.62,6487
VIH18,2018-01-19 09:30,19,12.6,12.65,12.55,12.62,3373
VIH18,2018-01-19 10:00,19,12.6,12.7,12.55,12.6,3229
VIH18,2018-01-19 10:30,19,12.59,12.65,12.55,12.6,3096
VIH18,2018-01-19 11:00,19,12.55,12.65,12.55,12.65,1557
VIH18,2018-01-19 11:30,19,12.61,12.65,12.6,12.64,1411
VIH18,2018-01-19 12:00,19,12.65,12.73,12.6,12.65,3901
VIH18,2018-01-19 12:30,19,12.65,12.65,12.6,12.65,1349
VIH18,2018-01-19 13:00,19,12.63,12.65,12.58,12.65,2125
VIH18,2018-01-19 13:30,19,12.63,12.7,12.6,12.7,1292
VIH18,2018-01-19 14:00,19,12.7,12.75,12.6,12.62,3557
VIH18,2018-01-19 14:30,19,12.62,12.7,12.6,12.68,6072
VIH18,2018-01-19 15:00,19,12.65,12.7,12.5,12.54,10820
VIH18,2018-01-21 17:00,22,12.65,12.7,12.52,12.59,587
VIH18,2018-01-21 17:30,22,12.58,12.6,12.58,12.59,66
VIH18,2018-01-21 18:00,22,12.6,12.64,12.6,12.64,154
VIH18,2018-01-21 18:30,22,12.6,12.65,12.6,12.62,125
VIH18,2018-01-21 19:00,22,12.62,12.64,12.6,12.63,22
VIH18,2018-01-21 19:30,22,12.61,12.62,12.6,12.6,3
VIH18,2018-01-21 20:00,22,12.6,12.6,12.58,12.6,75
VIH18,2018-01-21 20:30,22,12.6,12.6,12.6,12.6,15
VIH18,2018-01-21 21:30,22,12.59,12.59,12.59,12.59,2
VIH18,2018-01-21 22:00,22,12.59,12.59,12.59,12.59,1
VIH18,2018-01-21 22:30,22,12.6,12.6,12.6,12.6,1
VIH18,2018-01-21 23:00,22,12.55,12.59,12.55,12.59,63
VIH18,2018-01-21 23:30,22,12.6,12.6,12.55,12.6,224
VIH18,2018-01-22 00:00,22,12.55,12.6,12.55,12.59,180
VIH18,2018-01-22 00:30,22,12.6,12.62,12.59,12.62,159
VIH18,2018-01-22 01:00,22,12.55,12.63,12.55,12.62,47
VIH18,2018-01-22 01:30,22,12.65,12.68,12.63,12.67,675
VIH18,2018-01-22 02:00,22,12.65,12.68,12.63,12.63,299
VIH18,2018-01-22 02:30,22,12.64,12.64,12.6,12.6,72
VIH18,2018-01-22 03:00,22,12.6,12.65,12.6,12.65,7
VIH18,2018-01-22 03:30,22,12.63,12.65,12.6,12.63,154
VIH18,2018-01-22 04:00,22,12.65,12.65,12.6,12.65,5
VIH18,2018-01-22 04:30,22,12.65,12.65,12.63,12.63,245
VIH18,2018-01-22 05:00,22,12.65,12.65,12.61,12.65,38
VIH18,2018-01-22 05:30,22,12.61,12.65,12.56,12.59,251
VIH18,2018-01-22 06:00,22,12.6,12.6,12.57,12.57,57
VIH18,2018-01-22 06:30,22,12.59,12.6,12.55,12.55,134
VIH18,2018-01-22 07:00,22,12.6,12.6,12.53,12.54,420
VIH18,2018-01-22 07:30,22,12.55,12.64,12.53,12.63,653
VIH18,2018-01-22 08:00,22,12.65,12.7,12.6,12.67,728
VIH18,2018-01-22 08:30,22,12.65,12.68,12.55,12.59,4245
VIH18,2018-01-22 09:00,22,12.58,12.65,12.5,12.55,3722
VIH18,2018-01-22 09:30,22,12.54,12.6,12.5,12.55,2582
VIH18,2018-01-22 10:00,22,12.55,12.55,12.45,12.5,2889
VIH18,2018-01-22 10:30,22,12.47,12.5,12.4,12.43,3492
VIH18,2018-01-22 11:00,22,12.43,12.45,12.35,12.4,2925
VIH18,2018-01-22 11:30,22,12.45,12.48,12.39,12.48,3009
VIH18,2018-01-22 12:00,22,12.47,12.5,12.4,12.45,3252
VIH18,2018-01-22 12:30,22,12.48,12.5,12.4,12.5,1317
VIH18,2018-01-22 13:00,22,12.5,12.55,12.45,12.45,1975
VIH18,2018-01-22 13:30,22,12.5,12.51,12.4,12.45,3635
VIH18,2018-01-22 14:00,22,12.5,12.5,12.4,12.47,2542
VIH18,2018-01-22 14:30,22,12.5,12.5,12.4,12.45,3764
VIH18,2018-01-22 15:00,22,12.43,12.52,12.4,12.49,8197
VIH18,2018-01-22 15:30,23,12.45,12.5,12.45,12.45,198
VIH18,2018-01-22 16:00,23,12.47,12.5,12.47,12.47,35
VIH18,2018-01-22 16:30,23,12.49,12.49,12.49,12.49,25
VIH18,2018-01-22 17:00,23,12.49,12.52,12.47,12.5,324
VIH18,2018-01-22 17:30,23,12.5,12.53,12.5,12.53,72
VIH18,2018-01-22 18:00,23,12.5,12.53,12.49,12.5,130
VIH18,2018-01-22 18:30,23,12.5,12.5,12.49,12.49,35
VIH18,2018-01-22 19:00,23,12.49,12.52,12.49,12.5,56
VIH18,2018-01-22 19:30,23,12.47,12.47,12.47,12.47,1
VIH18,2018-01-22 20:00,23,12.5,12.5,12.48,12.48,4
VIH18,2018-01-22 20:30,23,12.5,12.5,12.5,12.5,62
VIH18,2018-01-22 21:00,23,12.5,12.51,12.48,12.5,192
VIH18,2018-01-22 21:30,23,12.45,12.45,12.45,12.45,3
VIH18,2018-01-22 23:30,23,12.49,12.49,12.48,12.48,37
VIH18,2018-01-23 00:00,23,12.45,12.45,12.45,12.45,5
VIH18,2018-01-23 01:00,23,12.5,12.5,12.45,12.45,47
VIH18,2018-01-23 01:30,23,12.46,12.5,12.45,12.5,193
VIH18,2018-01-23 02:00,23,12.46,12.46,12.46,12.46,2
VIH18,2018-01-23 02:30,23,12.5,12.5,12.45,12.45,13
VIH18,2018-01-23 03:00,23,12.46,12.5,12.46,12.47,680
VIH18,2018-01-23 03:30,23,12.47,12.51,12.47,12.47,352
VIH18,2018-01-23 04:00,23,12.48,12.5,12.47,12.47,83
VIH18,2018-01-23 04:30,23,12.49,12.55,12.49,12.49,236
VIH18,2018-01-23 05:00,23,12.49,12.59,12.48,12.59,829
VIH18,2018-01-23 05:30,23,12.6,12.65,12.6,12.6,758
VIH18,2018-01-23 06:00,23,12.6,12.62,12.52,12.57,686
VIH18,2018-01-23 06:30,23,12.55,12.6,12.54,12.57,302
VIH18,2018-01-23 07:00,23,12.54,12.55,12.5,12.52,170
VIH18,2018-01-23 07:30,23,12.52,12.55,12.5,12.55,179
VIH18,2018-01-23 08:00,23,12.54,12.57,12.5,12.52,1237
VIH18,2018-01-23 08:30,23,12.5,12.74,12.44,12.6,9904
VIH18,2018-01-23 09:00,23,12.59,12.65,12.55,12.62,7192
VIH18,2018-01-23 09:30,23,12.62,12.65,12.55,12.6,3699
VIH18,2018-01-23 10:00,23,12.59,12.65,12.55,12.63,4557
VIH18,2018-01-23 10:30,23,12.6,12.65,12.6,12.64,1530
VIH18,2018-01-23 11:00,23,12.63,12.75,12.6,12.75,3947
VIH18,2018-01-23 11:30,23,12.72,12.75,12.7,12.72,977
VIH18,2018-01-23 12:00,23,12.7,12.75,12.6,12.63,4707
VIH18,2018-01-23 12:30,23,12.65,12.7,12.62,12.65,2641
VIH18,2018-01-23 13:00,23,12.66,12.75,12.65,12.75,2286
VIH18,2018-01-23 13:30,23,12.72,12.8,12.7,12.74,3117
VIH18,2018-01-23 14:00,23,12.74,12.8,12.65,12.67,4006
VIH18,2018-01-23 14:30,23,12.68,12.75,12.55,12.73,8742
VIH18,2018-01-23 15:00,23,12.72,12.75,12.65,12.73,11297
VIH18,2018-01-23 15:30,24,12.73,12.78,12.73,12.77,974
VIH18,2018-01-23 16:00,24,12.77,12.78,12.75,12.75,39
VIH18,2018-01-23 16:30,24,12.77,12.79,12.73,12.77,125
VIH18,2018-01-23 17:00,24,12.77,12.77,12.75,12.76,66
VIH18,2018-01-23 17:30,24,12.76,12.78,12.73,12.78,360
VIH18,2018-01-23 18:00,24,12.75,12.77,12.75,12.76,197
VIH18,2018-01-23 18:30,24,12.75,12.76,12.75,12.76,56
VIH18,2018-01-23 19:00,24,12.75,12.75,12.75,12.75,5
VIH18,2018-01-23 20:00,24,12.78,12.78,12.78,12.78,16
VIH18,2018-01-23 20:30,24,12.78,12.8,12.78,12.8,16
VIH18,2018-01-23 21:00,24,12.8,12.8,12.8,12.8,2
VIH18,2018-01-23 21:30,24,12.75,12.75,12.75,12.75,1
VIH18,2018-01-23 22:00,24,12.75,12.75,12.75,12.75,1
VIH18,2018-01-23 22:30,24,12.76,12.76,12.76,12.76,6
VIH18,2018-01-23 23:00,24,12.75,12.75,12.73,12.75,315
VIH18,2018-01-23 23:30,24,12.75,12.75,12.75,12.75,22
VIH18,2018-01-24 00:00,24,12.75,12.8,12.75,12.75,190
VIH18,2018-01-24 00:30,24,12.75,12.75,12.73,12.73,92
VIH18,2018-01-24 01:00,24,12.73,12.76,12.73,12.76,94
VIH18,2018-01-24 02:00,24,12.73,12.73,12.7,12.7,105
VIH18,2018-01-24 02:30,24,12.7,12.71,12.7,12.7,213
VIH18,2018-01-24 03:00,24,12.71,12.75,12.68,12.7,812
VIH18,2018-01-24 03:30,24,12.71,12.72,12.7,12.7,44
VIH18,2018-01-24 04:00,24,12.7,12.75,12.7,12.73,54
VIH18,2018-01-24 04:30,24,12.7,12.73,12.7,12.73,94
VIH18,2018-01-24 05:00,24,12.73,12.75,12.7,12.72,180
VIH18,2018-01-24 05:30,24,12.72,12.72,12.7,12.7,119
VIH18,2018-01-24 06:00,24,12.72,12.72,12.7,12.72,9
VIH18,2018-01-24 06:30,24,12.72,12.75,12.7,12.73,636
VIH18,2018-01-24 07:00,24,12.74,12.75,12.65,12.67,648
VIH18,2018-01-24 07:30,24,12.67,12.68,12.6,12.68,913
VIH18,2018-01-24 08:00,24,12.67,12.7,12.65,12.69,422
VIH18,2018-01-24 08:30,24,12.65,12.85,12.65,12.77,7541
VIH18,2018-01-24 09:00,24,12.77,12.88,12.75,12.78,7147
VIH18,2018-01-24 09:30,24,12.77,12.84,12.75,12.79,5149
VIH18,2018-01-24 10:00,24,12.8,12.93,12.7,12.92,6826
VIH18,2018-01-24 10:30,24,12.91,13.13,12.9,12.95,13186
VIH18,2018-01-24 11:00,24,12.98,13.09,12.95,13.05,4705
VIH18,2018-01-24 11:30,24,13.05,13.15,12.97,13,5980
VIH18,2018-01-24 12:00,24,13.03,13.18,12.95,12.98,7938
VIH18,2018-01-24 12:30,24,12.95,13,12.85,12.93,5344
VIH18,2018-01-24 13:00,24,12.93,13,12.85,12.86,4046
VIH18,2018-01-24 13:30,24,12.89,12.97,12.85,12.95,3993
VIH18,2018-01-24 14:00,24,12.95,13,12.88,12.93,5018
VIH18,2018-01-24 14:30,24,12.93,12.95,12.82,12.92,8921
VIH18,2018-01-24 15:00,24,12.92,12.95,12.85,12.9,9275
VIH18,2018-01-24 15:30,25,12.9,13,12.9,12.95,1750
VIH18,2018-01-24 16:00,25,12.95,12.95,12.92,12.95,16
VIH18,2018-01-24 16:30,25,12.92,12.95,12.92,12.95,22
VIH18,2018-01-24 17:00,25,12.95,13.05,12.93,13.01,256
VIH18,2018-01-24 17:30,25,13.01,13.04,13,13.01,76
VIH18,2018-01-24 18:00,25,13.01,13.02,13,13.01,148
VIH18,2018-01-24 18:30,25,13,13.02,12.94,12.95,293
VIH18,2018-01-24 19:00,25,12.95,12.95,12.94,12.95,20
VIH18,2018-01-24 19:30,25,12.95,12.95,12.9,12.94,84
VIH18,2018-01-24 20:00,25,12.95,12.96,12.9,12.93,192
VIH18,2018-01-24 20:30,25,12.94,12.95,12.9,12.94,19
VIH18,2018-01-24 21:00,25,12.9,12.95,12.9,12.95,51
VIH18,2018-01-24 21:30,25,12.95,12.95,12.94,12.94,7
VIH18,2018-01-24 22:00,25,12.94,12.95,12.9,12.94,6
VIH18,2018-01-24 22:30,25,12.95,12.96,12.9,12.95,150
VIH18,2018-01-24 23:00,25,12.95,12.97,12.94,12.94,63
VIH18,2018-01-24 23:30,25,12.95,12.95,12.94,12.94,80
VIH18,2018-01-25 00:30,25,12.94,12.95,12.94,12.95,21
VIH18,2018-01-25 01:00,25,12.94,12.95,12.94,12.94,12
VIH18,2018-01-25 01:30,25,12.95,12.98,12.94,12.98,330
VIH18,2018-01-25 02:00,25,12.98,12.98,12.95,12.95,91
VIH18,2018-01-25 02:30,25,12.95,12.98,12.9,12.92,271
VIH18,2018-01-25 03:00,25,12.91,12.94,12.9,12.92,133
VIH18,2018-01-25 03:30,25,12.9,12.95,12.87,12.88,210
VIH18,2018-01-25 04:00,25,12.87,12.87,12.87,12.87,24
VIH18,2018-01-25 04:30,25,12.89,12.9,12.85,12.85,78
VIH18,2018-01-25 05:00,25,12.89,12.9,12.85,12.87,7
VIH18,2018-01-25 05:30,25,12.85,12.88,12.85,12.87,21
VIH18,2018-01-25 06:00,25,12.88,12.88,12.8,12.83,374
VIH18,2018-01-25 06:30,25,12.82,12.85,12.78,12.83,269
VIH18,2018-01-25 07:00,25,12.82,12.85,12.8,12.82,371
VIH18,2018-01-25 07:30,25,12.82,12.83,12.73,12.75,3018
VIH18,2018-01-25 08:00,25,12.75,12.85,12.73,12.83,1020
VIH18,2018-01-25 08:30,25,12.8,13.1,12.8,13.02,12264
VIH18,2018-01-25 09:00,25,13.02,13.12,12.95,13,9315
VIH18,2018-01-25 09:30,25,13.04,13.14,12.95,13.03,4189
VIH18,2018-01-25 10:00,25,13.03,13.1,12.97,13.02,2924
VIH18,2018-01-25 10:30,25,13,13.05,12.94,12.98,2194
VIH18,2018-01-25 11:00,25,13,13,12.9,12.94,742
VIH18,2018-01-25 11:30,25,12.94,13.05,12.9,13.02,3516
VIH18,2018-01-25 12:00,25,13.01,13.1,12.99,13.08,1189
VIH18,2018-01-25 12:30,25,13.06,13.1,12.95,12.97,2640
VIH18,2018-01-25 13:00,25,12.98,13.13,12.95,13.07,3412
VIH18,2018-01-25 13:30,25,13.08,13.2,13.05,13.15,4846
VIH18,2018-01-25 14:00,25,13.15,13.22,13.05,13.07,5363
VIH18,2018-01-25 14:30,25,13.05,13.15,13.05,13.08,5216
VIH18,2018-01-25 15:00,25,13.08,13.1,13,13.04,7552
VIH18,2018-01-25 15:30,26,13.05,13.06,13,13,733
VIH18,2018-01-25 16:00,26,13.04,13.05,13.04,13.05,5
VIH18,2018-01-25 16:30,26,13,13.04,13,13.03,38
VIH18,2018-01-25 17:00,26,13.04,13.05,13,13,216
VIH18,2018-01-25 17:30,26,13,13.03,13,13.03,26
VIH18,2018-01-25 18:00,26,13.03,13.03,13,13,167
VIH18,2018-01-25 18:30,26,13,13.03,12.99,13.02,527
VIH18,2018-01-25 19:00,26,13.02,13.02,12.99,13,168
VIH18,2018-01-25 19:30,26,13,13,12.98,12.99,74
VIH18,2018-01-25 20:00,26,12.99,13.01,12.98,12.98,458
VIH18,2018-01-25 20:30,26,12.98,13.03,12.98,13.03,163
VIH18,2018-01-25 21:00,26,13,13.03,13,13.03,42
VIH18,2018-01-25 21:30,26,13,13.02,12.98,13,77
VIH18,2018-01-25 22:00,26,13.02,13.03,13.02,13.03,60
VIH18,2018-01-25 22:30,26,13.03,13.03,13,13,2
VIH18,2018-01-25 23:00,26,13,13.03,13,13,39
VIH18,2018-01-25 23:30,26,13.02,13.03,13.02,13.02,114
VIH18,2018-01-26 00:00,26,13.02,13.02,13.01,13.01,19
VIH18,2018-01-26 00:30,26,13.02,13.05,13.02,13.05,13
VIH18,2018-01-26 01:00,26,13.01,13.01,13.01,13.01,1
VIH18,2018-01-26 01:30,26,13.05,13.05,13.05,13.05,2
VIH18,2018-01-26 02:00,26,13.03,13.03,13.03,13.03,8
VIH18,2018-01-26 02:30,26,13,13.05,13,13,25
VIH18,2018-01-26 03:00,26,13.03,13.03,13.02,13.02,6
VIH18,2018-01-26 03:30,26,13,13.03,12.99,12.99,141
VIH18,2018-01-26 04:00,26,12.99,13,12.95,12.95,46
VIH18,2018-01-26 04:30,26,12.95,12.97,12.85,12.9,1218
VIH18,2018-01-26 05:00,26,12.92,12.95,12.9,12.92,77
VIH18,2018-01-26 05:30,26,12.92,12.93,12.91,12.91,42
VIH18,2018-01-26 06:00,26,12.93,12.95,12.9,12.95,70
VIH18,2018-01-26 06:30,26,12.93,12.95,12.92,12.94,61
VIH18,2018-01-26 07:00,26,12.94,12.95,12.92,12.94,84
VIH18,2018-01-26 07:30,26,12.95,12.99,12.91,12.95,1125
VIH18,2018-01-26 08:00,26,12.91,12.95,12.9,12.94,284
VIH18,2018-01-26 08:30,26,12.9,13.08,12.9,12.97,6087
VIH18,2018-01-26 09:00,26,12.95,13.1,12.95,13.03,5964
VIH18,2018-01-26 09:30,26,13,13.03,12.9,12.97,3547
VIH18,2018-01-26 10:00,26,12.95,13.02,12.9,12.9,1698
VIH18,2018-01-26 10:30,26,12.9,13,12.89,13,1602
VIH18,2018-01-26 11:00,26,13,13.05,12.92,12.99,1985
VIH18,2018-01-26 11:30,26,13,13.04,12.95,13,2942
VIH18,2018-01-26 12:00,26,13.03,13.07,13,13.05,1988
VIH18,2018-01-26 12:30,26,13.05,13.1,13,13.07,2599
VIH18,2018-01-26 13:00,26,13.05,13.15,13,13.1,2395
VIH18,2018-01-26 13:30,26,13.12,13.15,13.05,13.08,2703
VIH18,2018-01-26 14:00,26,13.05,13.1,13.03,13.05,3051
VIH18,2018-01-26 14:30,26,13.05,13.1,12.95,13.02,7211
VIH18,2018-01-26 15:00,26,13,13.1,12.95,13.05,8322
VIH18,2018-01-28 17:00,29,13.1,13.1,13.03,13.08,405
VIH18,2018-01-28 17:30,29,13.08,13.08,13.05,13.05,41
VIH18,2018-01-28 18:00,29,13.08,13.08,13.03,13.07,33
VIH18,2018-01-28 18:30,29,13.05,13.05,13.05,13.05,1
VIH18,2018-01-28 19:00,29,13,13.08,13,13.03,238
VIH18,2018-01-28 19:30,29,13.03,13.05,13.03,13.03,18
VIH18,2018-01-28 20:30,29,13.05,13.08,13.04,13.07,137
VIH18,2018-01-28 21:00,29,13.08,13.1,13.08,13.08,29
VIH18,2018-01-28 21:30,29,13.07,13.08,13.07,13.07,135
VIH18,2018-01-28 22:30,29,13.07,13.07,13.07,13.07,3
VIH18,2018-01-28 23:00,29,13.07,13.08,13.07,13.08,109
VIH18,2018-01-28 23:30,29,13.08,13.1,13.07,13.08,28
VIH18,2018-01-29 00:00,29,13.08,13.08,13.08,13.08,18
VIH18,2018-01-29 00:30,29,13.08,13.1,13.08,13.08,20
VIH18,2018-01-29 01:00,29,13.1,13.1,13.03,13.05,354
VIH18,2018-01-29 01:30,29,13.03,13.08,13.03,13.08,230
VIH18,2018-01-29 02:00,29,13.08,13.2,13.08,13.15,322
VIH18,2018-01-29 02:30,29,13.18,13.2,13.15,13.18,186
VIH18,2018-01-29 03:00,29,13.18,13.18,13.13,13.15,437
VIH18,2018-01-29 03:30,29,13.15,13.29,13.13,13.29,465
VIH18,2018-01-29 04:00,29,13.3,13.33,13.23,13.28,676
VIH18,2018-01-29 04:30,29,13.25,13.28,13.23,13.25,235
VIH18,2018-01-29 05:00,29,13.25,13.3,13.24,13.25,143
VIH18,2018-01-29 05:30,29,13.25,13.3,13.25,13.25,134
VIH18,2018-01-29 06:00,29,13.25,13.3,13.23,13.3,263
VIH18,2018-01-29 06:30,29,13.27,13.3,13.25,13.28,426
VIH18,2018-01-29 07:00,29,13.25,13.28,13.2,13.25,567
VIH18,2018-01-29 07:30,29,13.23,13.28,13.22,13.28,548
VIH18,2018-01-29 08:00,29,13.27,13.35,13.26,13.29,840
VIH18,2018-01-29 08:30,29,13.29,13.4,13.2,13.35,6820
VIH18,2018-01-29 09:00,29,13.33,13.55,13.33,13.4,9780
VIH18,2018-01-29 09:30,29,13.35,13.65,13.35,13.55,10064
VIH18,2018-01-29 10:00,29,13.55,13.65,13.45,13.48,7143
VIH18,2018-01-29 10:30,29,13.48,13.55,13.4,13.5,5969
VIH18,2018-01-29 11:00,29,13.5,13.65,13.45,13.48,6946
VIH18,2018-01-29 11:30,29,13.48,13.53,13.37,13.38,4595
VIH18,2018-01-29 12:00,29,13.38,13.45,13.3,13.35,4207
VIH18,2018-01-29 12:30,29,13.35,13.5,13.35,13.4,2771
VIH18,2018-01-29 13:00,29,13.42,13.52,13.35,13.47,3995
VIH18,2018-01-29 13:30,29,13.47,13.6,13.4,13.44,5860
VIH18,2018-01-29 14:00,29,13.4,13.6,13.4,13.57,8876
VIH18,2018-01-29 14:30,29,13.57,13.78,13.55,13.73,13636
VIH18,2018-01-29 15:00,29,13.7,13.85,13.65,13.85,10561
VIH18,2018-01-29 15:30,30,13.85,13.92,13.84,13.87,1667
VIH18,2018-01-29 16:00,30,13.85,13.89,13.85,13.89,73
VIH18,2018-01-29 16:30,30,13.87,13.9,13.87,13.87,26
VIH18,2018-01-29 17:00,30,13.85,13.89,13.8,13.83,516
VIH18,2018-01-29 17:30,30,13.8,13.82,13.79,13.8,317
VIH18,2018-01-29 18:00,30,13.82,13.85,13.8,13.85,148
VIH18,2018-01-29 18:30,30,13.8,13.87,13.8,13.86,384
VIH18,2018-01-29 19:00,30,13.85,13.97,13.85,13.93,616
VIH18,2018-01-29 19:30,30,13.93,13.93,13.9,13.93,65
VIH18,2018-01-29 20:00,30,13.9,13.95,13.88,13.9,291
VIH18,2018-01-29 20:30,30,13.85,13.85,13.8,13.85,352
VIH18,2018-01-29 21:00,30,13.8,14.03,13.8,14.03,355
VIH18,2018-01-29 21:30,30,14,14.2,14,14.16,789
VIH18,2018-01-29 22:00,30,14.15,14.35,14.12,14.2,1612
VIH18,2018-01-29 22:30,30,14.2,14.23,14.1,14.12,291
VIH18,2018-01-29 23:00,30,14.13,14.15,14.05,14.12,669
VIH18,2018-01-29 23:30,30,14.1,14.12,14,14,531
VIH18,2018-01-30 00:00,30,14,14.02,13.95,13.97,287
VIH18,2018-01-30 00:30,30,13.95,13.95,13.85,13.85,321
VIH18,2018-01-30 01:00,30,13.85,14.03,13.85,14,465
VIH18,2018-01-30 01:30,30,13.95,14.03,13.94,13.98,543
VIH18,2018-01-30 02:00,30,13.98,14.02,13.9,13.97,900
VIH18,2018-01-30 02:30,30,13.95,14.05,13.95,14.02,444
VIH18,2018-01-30 03:00,30,14.02,14.03,13.92,13.98,655
VIH18,2018-01-30 03:30,30,13.95,14,13.9,13.9,574
VIH18,2018-01-30 04:00,30,13.93,13.98,13.9,13.95,863
VIH18,2018-01-30 04:30,30,13.95,13.99,13.93,13.99,252
VIH18,2018-01-30 05:00,30,14,14,13.95,13.97,111
VIH18,2018-01-30 05:30,30,13.97,14,13.95,13.99,99
VIH18,2018-01-30 06:00,30,14,14,13.95,13.95,250
VIH18,2018-01-30 06:30,30,13.99,14.1,13.98,14.01,1681
VIH18,2018-01-30 07:00,30,14.01,14.01,13.9,13.98,1942
VIH18,2018-01-30 07:30,30,14,14.06,13.97,14.05,1255
VIH18,2018-01-30 08:00,30,14.05,14.13,14.02,14.08,2443
VIH18,2018-01-30 08:30,30,14.1,14.4,13.93,14.37,19483
VIH18,2018-01-30 09:00,30,14.37,14.55,14.11,14.13,25561
VIH18,2018-01-30 09:30,30,14.13,14.25,13.95,13.98,15823
VIH18,2018-01-30 10:00,30,13.97,14.15,13.95,14.1,9535
VIH18,2018-01-30 10:30,30,14.1,14.21,14,14.2,6475
VIH18,2018-01-30 11:00,30,14.18,14.3,14.15,14.3,3906
VIH18,2018-01-30 11:30,30,14.27,14.35,14.17,14.22,6069
VIH18,2018-01-30 12:00,30,14.23,14.4,14.2,14.32,4914
VIH18,2018-01-30 12:30,30,14.35,14.38,14.08,14.15,5906
VIH18,2018-01-30 13:00,30,14.15,14.2,14.05,14.13,5016
VIH18,2018-01-30 13:30,30,14.1,14.35,14.1,14.25,5350
VIH18,2018-01-30 14:00,30,14.25,14.3,13.97,14.02,4311
VIH18,2018-01-30 14:30,30,14.02,14.05,13.9,14.03,11530
VIH18,2018-01-30 15:00,30,14.05,14.13,13.98,14.05,15072
VIH18,2018-01-30 15:30,31,14.05,14.18,14.04,14.1,3359
VIH18,2018-01-30 16:00,31,14.13,14.15,14.1,14.1,26
VIH18,2018-01-30 16:30,31,14.1,14.13,14.1,14.1,16
VIH18,2018-01-30 17:00,31,14.13,14.2,14.1,14.14,295
VIH18,2018-01-30 17:30,31,14.11,14.13,14.08,14.08,145
VIH18,2018-01-30 18:00,31,14.08,14.1,14.05,14.05,96
VIH18,2018-01-30 18:30,31,14.05,14.09,14.05,14.09,178
VIH18,2018-01-30 19:00,31,14.1,14.1,14.05,14.05,39
VIH18,2018-01-30 19:30,31,14.05,14.08,14,14,478
VIH18,2018-01-30 20:00,31,14.03,14.05,13.97,13.98,679
VIH18,2018-01-30 20:30,31,13.99,14.06,13.98,13.99,217
VIH18,2018-01-30 21:00,31,13.95,13.97,13.82,13.83,590
VIH18,2018-01-30 21:30,31,13.82,13.85,13.73,13.75,741
VIH18,2018-01-30 22:00,31,13.77,13.83,13.75,13.8,327
VIH18,2018-01-30 22:30,31,13.8,13.83,13.78,13.8,225
VIH18,2018-01-30 23:00,31,13.79,13.88,13.78,13.87,203
VIH18,2018-01-30 23:30,31,13.87,13.95,13.87,13.95,103
VIH18,2018-01-31 00:00,31,13.95,13.97,13.93,13.95,183
VIH18,2018-01-31 00:30,31,13.95,13.95,13.9,13.9,113
VIH18,2018-01-31 01:00,31,13.9,13.92,13.85,13.85,211
VIH18,2018-01-31 01:30,31,13.85,13.85,13.8,13.82,128
VIH18,2018-01-31 02:00,31,13.83,13.83,13.75,13.75,148
VIH18,2018-01-31 02:30,31,13.75,13.8,13.65,13.73,845
VIH18,2018-01-31 03:00,31,13.75,13.77,13.7,13.75,292
VIH18,2018-01-31 03:30,31,13.75,13.84,13.7,13.8,219
VIH18,2018-01-31 04:00,31,13.77,13.9,13.77,13.86,500
VIH18,2018-01-31 04:30,31,13.85,13.86,13.75,13.75,443
VIH18,2018-01-31 05:00,31,13.75,13.78,13.7,13.75,301
VIH18,2018-01-31 05:30,31,13.75,13.84,13.73,13.77,299
VIH18,2018-01-31 06:00,31,13.77,13.8,13.72,13.75,552
VIH18,2018-01-31 06:30,31,13.75,13.77,13.67,13.71,863
VIH18,2018-01-31 07:00,31,13.7,13.78,13.7,13.77,767
VIH18,2018-01-31 07:30,31,13.75,13.85,13.75,13.78,1882
VIH18,2018-01-31 08:00,31,13.8,13.86,13.75,13.77,902
VIH18,2018-01-31 08:30,31,13.77,13.8,13.6,13.74,7814
VIH18,2018-01-31 09:00,31,13.72,13.85,13.6,13.7,6971
VIH18,2018-01-31 09:30,31,13.7,13.85,13.65,13.79,8171
VIH18,2018-01-31 10:00,31,13.79,13.92,13.75,13.88,6517
VIH18,2018-01-31 10:30,31,13.88,13.95,13.78,13.95,5414
VIH18,2018-01-31 11:00,31,13.92,13.95,13.75,13.8,3437
VIH18,2018-01-31 11:30,31,13.77,13.85,13.7,13.79,2940
VIH18,2018-01-31 12:00,31,13.8,13.85,13.72,13.75,3153
VIH18,2018-01-31 12:30,31,13.75,13.75,13.65,13.72,3238
VIH18,2018-01-31 13:00,31,13.75,13.95,13.58,13.9,10592
VIH18,2018-01-31 13:30,31,13.95,14.1,13.83,13.96,10234
VIH18,2018-01-31 14:00,31,14,14.15,13.92,13.95,7556
VIH18,2018-01-31 14:30,31,13.97,14,13.7,13.8,8275
VIH18,2018-01-31 15:00,31,13.8,13.8,13.63,13.67,6708
VIH18,2018-01-31 15:30,1,13.69,13.71,13.65,13.67,1435
VIH18,2018-01-31 16:00,1,13.7,13.72,13.67,13.7,424
VIH18,2018-01-31 16:30,1,13.67,13.68,13.66,13.66,114
VIH18,2018-01-31 17:00,1,13.65,13.65,13.45,13.52,1581
VIH18,2018-01-31 17:30,1,13.52,13.63,13.52,13.6,368
VIH18,2018-01-31 18:00,1,13.61,13.61,13.55,13.57,316
VIH18,2018-01-31 18:30,1,13.55,13.6,13.55,13.58,97
VIH18,2018-01-31 19:00,1,13.57,13.58,13.52,13.52,202
VIH18,2018-01-31 19:30,1,13.52,13.53,13.45,13.49,204
VIH18,2018-01-31 20:00,1,13.5,13.53,13.45,13.52,78
VIH18,2018-01-31 20:30,1,13.48,13.53,13.48,13.5,80
VIH18,2018-01-31 21:00,1,13.5,13.52,13.43,13.43,389
VIH18,2018-01-31 21:30,1,13.45,13.48,13.4,13.48,167
VIH18,2018-01-31 22:00,1,13.46,13.6,13.46,13.52,719
VIH18,2018-01-31 22:30,1,13.53,13.53,13.52,13.52,12
VIH18,2018-01-31 23:30,1,13.52,13.52,13.52,13.52,19
VIH18,2018-02-01 00:00,1,13.52,13.52,13.46,13.46,167
VIH18,2018-02-01 00:30,1,13.5,13.5,13.47,13.5,103
VIH18,2018-02-01 01:00,1,13.46,13.47,13.45,13.47,13
VIH18,2018-02-01 01:30,1,13.47,13.5,13.45,13.47,174
VIH18,2018-02-01 02:00,1,13.45,13.5,13.45,13.48,183
VIH18,2018-02-01 02:30,1,13.47,13.47,13.4,13.47,309
VIH18,2018-02-01 03:00,1,13.5,13.53,13.45,13.52,259
VIH18,2018-02-01 03:30,1,13.52,13.52,13.45,13.49,76
VIH18,2018-02-01 04:00,1,13.48,13.5,13.46,13.47,56
VIH18,2018-02-01 04:30,1,13.47,13.53,13.46,13.53,226
VIH18,2018-02-01 05:00,1,13.53,13.6,13.53,13.53,412
VIH18,2018-02-01 05:30,1,13.53,13.6,13.53,13.55,135
VIH18,2018-02-01 06:00,1,13.57,13.65,13.55,13.59,1699
VIH18,2018-02-01 06:30,1,13.57,13.62,13.57,13.58,458
VIH18,2018-02-01 07:00,1,13.6,13.76,13.58,13.72,958
VIH18,2018-02-01 07:30,1,13.72,13.98,13.72,13.93,2835
VIH18,2018-02-01 08:00,1,13.9,14,13.8,13.82,1648
VIH18,2018-02-01 08:30,1,13.83,13.95,13.6,13.68,16319
VIH18,2018-02-01 09:00,1,13.68,13.75,13.6,13.7,9542
VIH18,2018-02-01 09:30,1,13.7,13.75,13.62,13.65,5704
VIH18,2018-02-01 10:00,1,13.65,13.7,13.55,13.65,8271
VIH18,2018-02-01 10:30,1,13.62,13.65,13.25,13.26,10231
VIH18,2018-02-01 11:00,1,13.3,13.3,13.1,13.2,11485
VIH18,2018-02-01 11:30,1,13.18,13.2,13.1,13.17,2695
VIH18,2018-02-01 12:00,1,13.2,13.2,13,13.1,7717
VIH18,2018-02-01 12:30,1,13.06,13.35,13.05,13.3,7220
VIH18,2018-02-01 13:00,1,13.35,13.5,13.25,13.3,10821
VIH18,2018-02-01 13:30,1,13.3,13.35,13.15,13.2,7192
VIH18,2018-02-01 14:00,1,13.23,13.4,13.15,13.37,5476
VIH18,2018-02-01 14:30,1,13.37,13.55,13.3,13.35,10698
VIH18,2018-02-01 15:00,1,13.35,13.45,13.3,13.42,7136
VIH18,2018-02-01 15:30,2,13.4,13.45,13.3,13.3,1276
VIH18,2018-02-01 16:00,2,13.3,13.35,13.22,13.22,154
VIH18,2018-02-01 16:30,2,13.2,13.25,13.17,13.21,103
VIH18,2018-02-01 17:00,2,13.25,13.25,13.08,13.14,794
VIH18,2018-02-01 17:30,2,13.15,13.2,13.14,13.16,282
VIH18,2018-02-01 18:00,2,13.16,13.18,13.15,13.18,58
VIH18,2018-02-01 18:30,2,13.18,13.25,13.17,13.22,324
VIH18,2018-02-01 19:00,2,13.25,13.4,13.24,13.36,454
VIH18,2018-02-01 19:30,2,13.4,13.55,13.38,13.4,1443
VIH18,2018-02-01 20:00,2,13.39,13.47,13.35,13.4,115
VIH18,2018-02-01 20:30,2,13.45,13.5,13.41,13.44,756
VIH18,2018-02-01 21:00,2,13.44,13.44,13.35,13.43,222
VIH18,2018-02-01 21:30,2,13.4,13.4,13.25,13.31,301
VIH18,2018-02-01 22:00,2,13.33,13.4,13.22,13.25,469
VIH18,2018-02-01 22:30,2,13.27,13.28,13.23,13.28,67
VIH18,2018-02-01 23:00,2,13.25,13.27,13.24,13.25,25
VIH18,2018-02-01 23:30,2,13.25,13.33,13.25,13.3,111
VIH18,2018-02-02 00:00,2,13.3,13.35,13.3,13.33,75
VIH18,2018-02-02 00:30,2,13.33,13.34,13.25,13.25,95
VIH18,2018-02-02 01:00,2,13.25,13.32,13.23,13.3,149
VIH18,2018-02-02 01:30,2,13.3,13.35,13.3,13.3,75
VIH18,2018-02-02 02:00,2,13.35,13.45,13.33,13.42,834
VIH18,2018-02-02 02:30,2,13.44,13.6,13.42,13.57,1235
VIH18,2018-02-02 03:00,2,13.58,13.65,13.52,13.65,772
VIH18,2018-02-02 03:30,2,13.65,13.75,13.6,13.75,755
VIH18,2018-02-02 04:00,2,13.7,13.92,13.7,13.83,1688
VIH18,2018-02-02 04:30,2,13.83,13.83,13.69,13.81,474
VIH18,2018-02-02 05:00,2,13.8,13.85,13.7,13.79,596
VIH18,2018-02-02 05:30,2,13.8,13.88,13.77,13.83,336
VIH18,2018-02-02 06:00,2,13.81,13.85,13.64,13.66,813
VIH18,2018-02-02 06:30,2,13.7,13.73,13.56,13.57,1115
VIH18,2018-02-02 07:00,2,13.57,13.75,13.57,13.73,1868
VIH18,2018-02-02 07:30,2,13.7,13.82,13.57,13.63,4020
VIH18,2018-02-02 08:00,2,13.65,13.75,13.62,13.7,4349
VIH18,2018-02-02 08:30,2,13.65,14.1,13.65,14,17703
VIH18,2018-02-02 09:00,2,14,14.25,13.9,13.9,24259
VIH18,2018-02-02 09:30,2,13.92,14,13.8,13.92,14966
VIH18,2018-02-02 10:00,2,13.95,14.2,13.92,14.1,13595
VIH18,2018-02-02 10:30,2,14.1,14.3,14.07,14.3,13374
VIH18,2018-02-02 11:00,2,14.3,14.35,14.1,14.13,14090
VIH18,2018-02-02 11:30,2,14.13,14.35,14.1,14.33,9203
VIH18,2018-02-02 12:00,2,14.35,14.5,14.3,14.32,19918
VIH18,2018-02-02 12:30,2,14.33,14.53,14.27,14.4,13931
VIH18,2018-02-02 13:00,2,14.4,14.75,14.39,14.75,16367
VIH18,2018-02-02 13:30,2,14.73,14.83,14.49,14.8,25302
VIH18,2018-02-02 14:00,2,14.8,15,14.5,14.66,21965
VIH18,2018-02-02 14:30,2,14.66,14.9,14.57,14.74,20492
VIH18,2018-02-02 15:00,2,14.71,15,14.55,14.98,23822
VIH18,2018-02-04 17:00,5,15,15.75,14.95,15.5,3336
VIH18,2018-02-04 17:30,5,15.55,15.7,15.5,15.58,680
VIH18,2018-02-04 18:00,5,15.55,15.7,15.3,15.3,793
VIH18,2018-02-04 18:30,5,15.3,15.52,15.28,15.43,560
VIH18,2018-02-04 19:00,5,15.4,15.45,15.3,15.35,1013
VIH18,2018-02-04 19:30,5,15.37,15.37,15.15,15.2,1181
VIH18,2018-02-04 20:00,5,15.25,15.32,15.2,15.25,249
VIH18,2018-02-04 20:30,5,15.25,15.3,15.25,15.3,228
VIH18,2018-02-04 21:00,5,15.3,15.3,15.19,15.2,208
VIH18,2018-02-04 21:30,5,15.2,15.24,15.15,15.15,242
VIH18,2018-02-04 22:00,5,15.18,15.18,15.08,15.1,323
VIH18,2018-02-04 22:30,5,15.13,15.13,15.05,15.1,295
VIH18,2018-02-04 23:00,5,15.09,15.09,15.05,15.08,55
VIH18,2018-02-04 23:30,5,15.08,15.09,15,15.03,226
VIH18,2018-02-05 00:00,5,15.05,15.18,15.05,15.1,342
VIH18,2018-02-05 00:30,5,15.13,15.18,15.03,15.05,315
VIH18,2018-02-05 01:00,5,15.05,15.08,14.95,15,851
VIH18,2018-02-05 01:30,5,15,15.13,14.95,15.05,771
VIH18,2018-02-05 02:00,5,15.05,15.15,15,15.15,1522
VIH18,2018-02-05 02:30,5,15.1,15.15,14.95,15.05,1407
VIH18,2018-02-05 03:00,5,15,15.07,14.97,15.05,819
VIH18,2018-02-05 03:30,5,15.05,15.05,14.95,14.97,1484
VIH18,2018-02-05 04:00,5,14.98,15.15,14.95,15.13,653
VIH18,2018-02-05 04:30,5,15.13,15.25,15.11,15.2,480
VIH18,2018-02-05 05:00,5,15.2,15.37,15.15,15.33,945
VIH18,2018-02-05 05:30,5,15.34,15.43,15.27,15.42,1057
VIH18,2018-02-05 06:00,5,15.4,15.7,15.32,15.33,2316
VIH18,2018-02-05 06:30,5,15.33,15.5,15.2,15.39,2613
VIH18,2018-02-05 07:00,5,15.41,15.48,15.15,15.21,2565
VIH18,2018-02-05 07:30,5,15.2,15.33,15.1,15.3,3019
VIH18,2018-02-05 08:00,5,15.33,15.5,15.25,15.43,2604
VIH18,2018-02-05 08:30,5,15.45,15.6,15.1,15.11,30541
VIH18,2018-02-05 09:00,5,15.12,15.22,14.43,14.55,23918
VIH18,2018-02-05 09:30,5,14.53,14.8,14.5,14.69,15547
VIH18,2018-02-05 10:00,5,14.67,14.92,14.62,14.88,12368
VIH18,2018-02-05 10:30,5,14.87,15.25,14.85,15,11662
VIH18,2018-02-05 11:00,5,15.01,15.4,14.99,15.25,11697
VIH18,2018-02-05 11:30,5,15.25,15.42,15.1,15.4,8331
VIH18,2018-02-05 12:00,5,15.4,16.24,15.39,16.03,30210
VIH18,2018-02-05 12:30,5,16.02,16.14,15.58,15.63,25813
VIH18,2018-02-05 13:00,5,15.63,16.45,15.63,16.32,26781
VIH18,2018-02-05 13:30,5,16.34,17.25,16.29,17.18,38802
VIH18,2018-02-05 14:00,5,17.2,20.5,16.45,16.74,54550
VIH18,2018-02-05 14:30,5,16.7,19.05,16.6,18.9,54114
VIH18,2018-02-05 15:00,5,18.95,29.25,18.9,27.95,42260
VIH18,2018-02-05 15:30,6,27.4,28,23.95,24.75,15433
VIH18,2018-02-05 16:00,6,25,25.25,23.95,24.7,4882
VIH18,2018-02-05 16:30,6,24.7,25.22,24.4,24.55,2570
VIH18,2018-02-05 17:00,6,24.55,24.95,22.94,23,7320
VIH18,2018-02-05 17:30,6,23,23.15,22,22,5880
VIH18,2018-02-05 18:00,6,22,23.3,21.95,23,3938
VIH18,2018-02-05 18:30,6,23,24.4,22.85,24.3,5304
VIH18,2018-02-05 19:00,6,24.3,24.45,22,22.15,4675
VIH18,2018-02-05 19:30,6,22.2,24.9,22.15,24.6,4158
VIH18,2018-02-05 20:00,6,24.62,25,22.9,24.3,3361
VIH18,2018-02-05 20:30,6,24.3,24.55,23.9,24.25,2535
VIH18,2018-02-05 21:00,6,24.3,25,23.65,23.7,2308
VIH18,2018-02-05 21:30,6,23.75,24.15,23.55,23.65,1771
VIH18,2018-02-05 22:00,6,23.7,24.2,23.5,23.87,2073
VIH18,2018-02-05 22:30,6,23.87,24,23.2,23.25,1918
VIH18,2018-02-05 23:00,6,23.25,23.35,22.3,22.5,1361
VIH18,2018-02-05 23:30,6,22.5,23.4,22.42,23.25,1911
VIH18,2018-02-06 00:00,6,23.2,24.85,22.85,24.8,2401
VIH18,2018-02-06 00:30,6,24.76,24.77,24.3,24.65,2276
VIH18,2018-02-06 01:00,6,24.65,24.65,23,24.1,3830
VIH18,2018-02-06 01:30,6,24.1,24.25,23.65,23.9,4398
VIH18,2018-02-06 02:00,6,23.9,23.98,22.1,22.5,7582
VIH18,2018-02-06 02:30,6,22.5,22.58,21.35,21.65,7761
VIH18,2018-02-06 03:00,6,21.69,21.8,21.5,21.66,3400
VIH18,2018-02-06 03:30,6,21.65,23.1,21.6,22.75,5860
VIH18,2018-02-06 04:00,6,22.75,24.4,22.69,24.29,4631
VIH18,2018-02-06 04:30,6,24.25,24.4,23.1,23.35,3279
VIH18,2018-02-06 05:00,6,23.31,24.65,23.31,24.6,4959
VIH18,2018-02-06 05:30,6,24.65,26,24.55,25.75,7643
VIH18,2018-02-06 06:00,6,25.7,26.45,24.85,25.7,9774
VIH18,2018-02-06 06:30,6,25.65,26.2,25.4,25.65,11207
VIH18,2018-02-06 07:00,6,25.7,26.75,25.59,26.55,13333
VIH18,2018-02-06 07:30,6,26.55,26.63,23.55,24,15475
VIH18,2018-02-06 08:00,6,24,24.85,23.3,23.3,14656
VIH18,2018-02-06 08:30,6,23.3,23.7,19.3,20.7,46272
VIH18,2018-02-06 09:00,6,20.75,22.81,19.7,22.67,41689
VIH18,2018-02-06 09:30,6,22.68,23.23,20.7,21.4,38930
VIH18,2018-02-06 10:00,6,21.42,22.25,21.2,21.75,31163
VIH18,2018-02-06 10:30,6,21.75,22.25,20.85,21.3,25400
VIH18,2018-02-06 11:00,6,21.25,21.25,19.93,20.24,16684
VIH18,2018-02-06 11:30,6,20.2,21.75,20.08,21.17,20681
VIH18,2018-02-06 12:00,6,21.2,22.37,20.93,21.4,14714
VIH18,2018-02-06 12:30,6,21.4,22.25,21.17,21.96,12203
VIH18,2018-02-06 13:00,6,21.98,22.5,21.57,22.01,14406
VIH18,2018-02-06 13:30,6,22.05,22.11,20.3,20.39,13091
VIH18,2018-02-06 14:00,6,20.37,20.5,19.75,19.88,17968
VIH18,2018-02-06 14:30,6,19.89,20.2,18.35,18.38,27719
VIH18,2018-02-06 15:00,6,18.37,21.15,18.1,21,25059
VIH18,2018-02-06 15:30,7,20.45,20.65,20.05,20.6,5780
VIH18,2018-02-06 16:00,7,20.6,20.78,20.25,20.33,877
VIH18,2018-02-06 16:30,7,20.3,20.35,20.25,20.3,314
VIH18,2018-02-06 17:00,7,20.32,20.75,20.2,20.55,1074
VIH18,2018-02-06 17:30,7,20.55,20.84,20.35,20.5,1053
VIH18,2018-02-06 18:00,7,20.45,20.48,20.1,20.3,1767
VIH18,2018-02-06 18:30,7,20.3,20.3,20.03,20.03,563
VIH18,2018-02-06 19:00,7,20,20.2,20,20.15,826
VIH18,2018-02-06 19:30,7,20.15,20.15,19.95,20.05,648
VIH18,2018-02-06 20:00,7,20.1,20.2,20,20.15,703
VIH18,2018-02-06 20:30,7,20.15,20.18,20,20.15,395
VIH18,2018-02-06 21:00,7,20.15,20.4,20.05,20.25,663
VIH18,2018-02-06 21:30,7,20.2,20.25,20.1,20.17,563
VIH18,2018-02-06 22:00,7,20.17,20.2,20.05,20.1,436
VIH18,2018-02-06 22:30,7,20.08,20.2,20.05,20.14,191
VIH18,2018-02-06 23:00,7,20.15,20.25,20.1,20.15,427
VIH18,2018-02-06 23:30,7,20.15,20.5,20.08,20.5,385
VIH18,2018-02-07 00:00,7,20.5,20.51,20.3,20.4,438
VIH18,2018-02-07 00:30,7,20.45,20.5,20.2,20.25,178
VIH18,2018-02-07 01:00,7,20.3,20.35,20.05,20.1,810
VIH18,2018-02-07 01:30,7,20.11,20.5,20.05,20.45,913
VIH18,2018-02-07 02:00,7,20.45,20.9,20.45,20.7,1064
VIH18,2018-02-07 02:30,7,20.71,20.75,20.21,20.3,612
VIH18,2018-02-07 03:00,7,20.3,20.5,20.23,20.3,501
VIH18,2018-02-07 03:30,7,20.3,20.45,20.1,20.33,420
VIH18,2018-02-07 04:00,7,20.35,20.35,20.15,20.23,417
VIH18,2018-02-07 04:30,7,20.2,20.35,20.15,20.3,748
VIH18,2018-02-07 05:00,7,20.3,20.35,20.17,20.3,546
VIH18,2018-02-07 05:30,7,20.3,20.4,20.15,20.2,1074
VIH18,2018-02-07 06:00,7,20.2,20.32,20,20,1173
VIH18,2018-02-07 06:30,7,20.01,20.1,19.8,19.84,1425
VIH18,2018-02-07 07:00,7,19.8,19.98,19.77,19.84,1492
VIH18,2018-02-07 07:30,7,19.85,20.03,19.7,19.75,2759
VIH18,2018-02-07 08:00,7,19.75,19.83,19.3,19.4,3709
VIH18,2018-02-07 08:30,7,19.4,19.45,18.25,18.59,30666
VIH18,2018-02-07 09:00,7,18.6,18.8,18.23,18.59,22236
VIH18,2018-02-07 09:30,7,18.59,18.72,18.1,18.27,15302
VIH18,2018-02-07 10:00,7,18.25,18.28,17.8,18.13,12994
VIH18,2018-02-07 10:30,7,18.13,18.35,18.08,18.18,12754
VIH18,2018-02-07 11:00,7,18.18,18.36,18.05,18.2,8064
VIH18,2018-02-07 11:30,7,18.2,18.8,18.15,18.77,9063
VIH18,2018-02-07 12:00,7,18.75,19.55,18.6,19.07,22882
VIH18,2018-02-07 12:30,7,19.1,19.15,18.46,18.7,10269
VIH18,2018-02-07 13:00,7,18.75,19.25,18.6,18.62,7724
VIH18,2018-02-07 13:30,7,18.64,19.47,18.52,19.05,10160
VIH18,2018-02-07 14:00,7,19.06,19.18,18.5,18.6,8899
VIH18,2018-02-07 14:30,7,18.57,19.4,18.14,19.37,20844
VIH18,2018-02-07 15:00,7,19.35,20.45,18.9,19.9,18968
VIH18,2018-02-07 15:30,8,19.7,19.95,19.53,19.75,3718
VIH18,2018-02-07 16:00,8,19.75,20,19.6,19.65,892
VIH18,2018-02-07 16:30,8,19.7,19.81,19.48,19.5,270
VIH18,2018-02-07 17:00,8,19.55,20.02,19.55,19.9,1186
VIH18,2018-02-07 17:30,8,19.9,20.45,19.9,20.3,1236
VIH18,2018-02-07 18:00,8,20.25,20.25,19.85,19.95,1131
VIH18,2018-02-07 18:30,8,19.95,19.98,19.6,19.8,910
VIH18,2018-02-07 19:00,8,19.75,19.9,19.63,19.9,941
VIH18,2018-02-07 19:30,8,19.9,20.15,19.75,19.97,1370
VIH18,2018-02-07 20:00,8,20,20.15,19.95,20.05,616
VIH18,2018-02-07 20:30,8,20.05,20.15,19.78,19.9,785
VIH18,2018-02-07 21:00,8,19.9,20.05,19.78,19.95,619
VIH18,2018-02-07 21:30,8,19.95,20.15,19.85,20.05,395
VIH18,2018-02-07 22:00,8,20.05,20.05,19.85,19.9,236
VIH18,2018-02-07 22:30,8,19.9,20,19.7,19.85,426
VIH18,2018-02-07 23:00,8,19.8,19.85,19.45,19.58,636
VIH18,2018-02-07 23:30,8,19.65,19.78,19.6,19.65,299
VIH18,2018-02-08 00:00,8,19.65,19.72,19.55,19.65,194
VIH18,2018-02-08 00:30,8,19.65,19.76,19.6,19.7,348
VIH18,2018-02-08 01:00,8,19.7,19.76,19.5,19.65,822
VIH18,2018-02-08 01:30,8,19.65,19.85,19.45,19.75,626
VIH18,2018-02-08 02:00,8,19.8,19.8,19.32,19.45,618
VIH18,2018-02-08 02:30,8,19.45,19.55,19.25,19.45,659
VIH18,2018-02-08 03:00,8,19.45,19.5,19.13,19.25,366
VIH18,2018-02-08 03:30,8,19.25,19.4,19.17,19.35,491
VIH18,2018-02-08 04:00,8,19.45,19.75,19.43,19.45,399
VIH18,2018-02-08 04:30,8,19.42,19.89,19.42,19.8,322
VIH18,2018-02-08 05:00,8,19.8,20.1,19.8,19.9,615
VIH18,2018-02-08 05:30,8,19.9,20.12,19.85,20.05,560
VIH18,2018-02-08 06:00,8,20.05,20.15,19.62,19.75,1131
VIH18,2018-02-08 06:30,8,19.7,19.83,19.45,19.5,969
VIH18,2018-02-08 07:00,8,19.5,19.5,18.75,18.8,3485
VIH18,2018-02-08 07:30,8,18.79,19.29,18.75,19.1,1746
VIH18,2018-02-08 08:00,8,19.1,19.39,19,19.25,4484
VIH18,2018-02-08 08:30,8,19.25,20.28,19.2,19.98,22295
VIH18,2018-02-08 09:00,8,20,20.62,19.75,20.55,15303
VIH18,2018-02-08 09:30,8,20.58,21.83,20.45,21.1,24874
VIH18,2018-02-08 10:00,8,21.09,21.77,20.58,21.53,19188
VIH18,2018-02-08 10:30,8,21.54,21.7,20.45,20.9,17796
VIH18,2018-02-08 11:00,8,20.88,21.87,20.8,21.55,13486
VIH18,2018-02-08 11:30,8,21.55,22.4,21.1,21.78,12888
VIH18,2018-02-08 12:00,8,21.8,22,21.05,21.59,12681
VIH18,2018-02-08 12:30,8,21.6,21.64,20.7,20.93,9197
VIH18,2018-02-08 13:00,8,20.95,21.44,20.78,21.1,6970
VIH18,2018-02-08 13:30,8,21.13,21.94,21.1,21.47,10668
VIH18,2018-02-08 14:00,8,21.45,22.3,21.35,22.05,11504
VIH18,2018-02-08 14:30,8,22.01,23.39,21.85,23.3,22421
VIH18,2018-02-08 15:00,8,23.3,23.3,21.48,21.6,16138
VIH18,2018-02-08 15:30,9,21.6,22.05,21.5,21.95,3127
VIH18,2018-02-08 16:00,9,22,22.08,21.95,21.95,213
VIH18,2018-02-08 16:30,9,22,22.05,21.95,22.05,37
VIH18,2018-02-08 17:00,9,22.05,22.4,21.95,22.15,1730
VIH18,2018-02-08 17:30,9,22.1,22.4,22.1,22.25,772
VIH18,2018-02-08 18:00,9,22.25,22.28,21.75,22.05,1381
VIH18,2018-02-08 18:30,9,22.1,22.35,22.02,22.14,644
VIH18,2018-02-08 19:00,9,22.1,22.22,21.69,21.8,774
VIH18,2018-02-08 19:30,9,21.8,22.19,21.8,22.1,477
VIH18,2018-02-08 20:00,9,22.15,22.45,22.1,22.25,704
VIH18,2018-02-08 20:30,9,22.25,22.4,22,22.3,236
VIH18,2018-02-08 21:00,9,22.25,22.26,21.81,21.9,526
VIH18,2018-02-08 21:30,9,21.9,22.1,21.6,21.95,556
VIH18,2018-02-08 22:00,9,22,22.08,21.8,21.95,231
VIH18,2018-02-08 22:30,9,22.05,22.05,21.85,21.95,159
VIH18,2018-02-08 23:00,9,21.95,22.3,21.95,22.1,344
VIH18,2018-02-08 23:30,9,22.1,22.25,21.85,22.05,253
VIH18,2018-02-09 00:00,9,22,22.1,21.9,22.07,171
VIH18,2018-02-09 00:30,9,22.1,22.2,22,22.17,271
VIH18,2018-02-09 01:00,9,22.2,22.2,21.6,21.65,375
VIH18,2018-02-09 01:30,9,21.65,21.95,21.65,21.8,358
VIH18,2018-02-09 02:00,9,21.8,21.81,21.5,21.7,1126
VIH18,2018-02-09 02:30,9,21.7,21.7,21.45,21.6,326
VIH18,2018-02-09 03:00,9,21.6,21.85,21.5,21.82,443
VIH18,2018-02-09 03:30,9,21.82,21.95,21.46,21.46,734
VIH18,2018-02-09 04:00,9,21.5,21.75,21.35,21.35,328
VIH18,2018-02-09 04:30,9,21.35,21.47,21.2,21.4,653
VIH18,2018-02-09 05:00,9,21.4,21.82,21.28,21.79,600
VIH18,2018-02-09 05:30,9,21.85,22.18,21.67,21.67,1335
VIH18,2018-02-09 06:00,9,21.68,22.2,21.5,22.2,1695
VIH18,2018-02-09 06:30,9,22.2,22.5,22.05,22.42,2775
VIH18,2018-02-09 07:00,9,22.42,22.48,21.95,22.05,2440
VIH18,2018-02-09 07:30,9,22.05,22.1,21.22,21.29,2417
VIH18,2018-02-09 08:00,9,21.25,21.4,21.1,21.35,3622
VIH18,2018-02-09 08:30,9,21.4,22.27,20.9,21.34,22632
VIH18,2018-02-09 09:00,9,21.28,21.7,21.05,21.4,11739
VIH18,2018-02-09 09:30,9,21.45,22.65,21.18,21.9,14647
VIH18,2018-02-09 10:00,9,21.95,22.19,21.47,21.92,8482
VIH18,2018-02-09 10:30,9,21.9,22.4,21.65,22.32,5230
VIH18,2018-02-09 11:00,9,22.35,22.67,22.08,22.57,10368
VIH18,2018-02-09 11:30,9,22.55,23,22.1,22.18,10879
VIH18,2018-02-09 12:00,9,22.2,23.15,22.19,22.95,10489
VIH18,2018-02-09 12:30,9,23,23.44,22.3,22.7,14414
VIH18,2018-02-09 13:00,9,22.75,22.75,21.3,21.85,17286
VIH18,2018-02-09 13:30,9,21.85,22.07,21.33,21.65,9457
VIH18,2018-02-09 14:00,9,21.7,22.2,21.2,21.25,9247
VIH18,2018-02-09 14:30,9,21.3,21.45,20.35,21.13,14179
VIH18,2018-02-09 15:00,9,21.1,21.2,20.34,20.4,10013
VIH18,2018-02-11 17:00,12,20.3,20.45,20.02,20.3,774
VIH18,2018-02-11 17:30,12,20.3,20.35,20.15,20.2,872
VIH18,2018-02-11 18:00,12,20.2,20.35,20.15,20.3,380
VIH18,2018-02-11 18:30,12,20.3,20.4,20.2,20.2,274
VIH18,2018-02-11 19:00,12,20.2,20.45,20.16,20.42,335
VIH18,2018-02-11 19:30,12,20.45,20.52,20.4,20.45,259
VIH18,2018-02-11 20:00,12,20.45,20.5,20.35,20.45,220
VIH18,2018-02-11 20:30,12,20.45,20.5,20.36,20.4,106
VIH18,2018-02-11 21:00,12,20.45,20.45,20.35,20.4,155
VIH18,2018-02-11 21:30,12,20.4,20.45,20.38,20.45,92
VIH18,2018-02-11 22:00,12,20.4,20.5,20.38,20.45,54
VIH18,2018-02-11 22:30,12,20.45,20.5,20.4,20.45,48
VIH18,2018-02-11 23:00,12,20.4,20.5,20.4,20.4,94
VIH18,2018-02-11 23:30,12,20.4,20.4,20.3,20.35,68
VIH18,2018-02-12 00:00,12,20.35,20.35,20.25,20.32,207
VIH18,2018-02-12 00:30,12,20.3,20.4,20.25,20.3,246
VIH18,2018-02-12 01:00,12,20.25,20.35,20.24,20.29,201
VIH18,2018-02-12 01:30,12,20.3,20.3,20.25,20.3,135
VIH18,2018-02-12 02:00,12,20.25,20.4,20.2,20.23,615
VIH18,2018-02-12 02:30,12,20.2,20.3,19.9,20,1146
VIH18,2018-02-12 03:00,12,20,20.07,19.75,20.05,764
VIH18,2018-02-12 03:30,12,20.05,20.1,19.9,20.05,374
VIH18,2018-02-12 04:00,12,20,20.3,20,20.25,424
VIH18,2018-02-12 04:30,12,20.25,20.3,20.1,20.2,217
VIH18,2018-02-12 05:00,12,20.17,20.25,20.05,20.15,150
VIH18,2018-02-12 05:30,12,20.15,20.25,20.08,20.17,329
VIH18,2018-02-12 06:00,12,20.18,20.2,20.05,20.05,447
VIH18,2018-02-12 06:30,12,20.05,20.2,20.05,20.11,371
VIH18,2018-02-12 07:00,12,20.12,20.15,19.85,19.85,1077
VIH18,2018-02-12 07:30,12,19.89,20.33,19.85,20.3,1557
VIH18,2018-02-12 08:00,12,20.3,20.8,20.13,20.35,4237
VIH18,2018-02-12 08:30,12,20.3,20.85,20.05,20.75,16311
VIH18,2018-02-12 09:00,12,20.75,21.18,20.53,20.98,16074
VIH18,2018-02-12 09:30,12,20.95,21.2,20.6,20.6,10967
VIH18,2018-02-12 10:00,12,20.65,20.95,20.45,20.59,8336
VIH18,2018-02-12 10:30,12,20.58,20.71,20.22,20.3,7855
VIH18,2018-02-12 11:00,12,20.3,20.6,20.25,20.33,9126
VIH18,2018-02-12 11:30,12,20.3,20.59,20.22,20.3,7978
VIH18,2018-02-12 12:00,12,20.27,20.65,20.23,20.42,5713
VIH18,2018-02-12 12:30,12,20.4,20.6,20.25,20.35,5674
VIH18,2018-02-12 13:00,12,20.32,20.47,20.3,20.37,4481
VIH18,2018-02-12 13:30,12,20.37,20.7,20.32,20.46,11204
VIH18,2018-02-12 14:00,12,20.49,20.5,19.8,20.05,11689
VIH18,2018-02-12 14:30,12,20.05,20.43,19.9,20.15,13556
VIH18,2018-02-12 15:00,12,20.2,20.45,19.75,19.85,10272
VIH18,2018-02-12 15:30,13,19.85,20,19.85,19.97,723
VIH18,2018-02-12 16:00,13,20,20.12,20,20.1,174
VIH18,2018-02-12 16:30,13,20.1,20.1,20,20.07,75
VIH18,2018-02-12 17:00,13,20.05,20.12,19.96,20.05,264
VIH18,2018-02-12 17:30,13,20.05,20.15,20.03,20.04,144
VIH18,2018-02-12 18:00,13,20.05,20.2,20.05,20.15,392
VIH18,2018-02-12 18:30,13,20.15,20.17,19.98,20.1,343
VIH18,2018-02-12 19:00,13,20.1,20.14,19.96,20,369
VIH18,2018-02-12 19:30,13,20,20.07,20,20,70
VIH18,2018-02-12 20:00,13,20.03,20.03,20,20,151
VIH18,2018-02-12 20:30,13,20,20.15,20,20.05,638
VIH18,2018-02-12 21:00,13,20.05,20.05,19.95,20,38
VIH18,2018-02-12 21:30,13,20.05,20.1,20.03,20.05,96
VIH18,2018-02-12 22:00,13,20.05,20.37,20.04,20.37,388
VIH18,2018-02-12 22:30,13,20.35,20.5,20.25,20.25,367
VIH18,2018-02-12 23:00,13,20.3,20.45,20.25,20.37,197
VIH18,2018-02-12 23:30,13,20.4,20.45,20.38,20.45,150
VIH18,2018-02-13 00:00,13,20.45,20.5,20.4,20.45,46
VIH18,2018-02-13 00:30,13,20.45,20.5,20.45,20.5,64
VIH18,2018-02-13 01:00,13,20.45,20.65,20.45,20.61,300
VIH18,2018-02-13 01:30,13,20.64,20.65,20.45,20.55,697
VIH18,2018-02-13 02:00,13,20.55,20.65,20.35,20.65,861
VIH18,2018-02-13 02:30,13,20.65,20.75,20.62,20.72,303
VIH18,2018-02-13 03:00,13,20.7,20.7,20.55,20.6,410
VIH18,2018-02-13 03:30,13,20.55,20.8,20.55,20.7,389
VIH18,2018-02-13 04:00,13,20.71,20.8,20.57,20.7,203
VIH18,2018-02-13 04:30,13,20.75,20.9,20.75,20.85,546
VIH18,2018-02-13 05:00,13,20.85,21,20.82,20.95,257
VIH18,2018-02-13 05:30,13,20.95,21.1,20.85,20.85,727
VIH18,2018-02-13 06:00,13,20.85,20.85,20.65,20.7,324
VIH18,2018-02-13 06:30,13,20.7,20.77,20.5,20.55,671
VIH18,2018-02-13 07:00,13,20.53,20.65,20.44,20.62,1752
VIH18,2018-02-13 07:30,13,20.6,20.75,20.5,20.7,1703
VIH18,2018-02-13 08:00,13,20.65,20.85,20.58,20.62,1471
VIH18,2018-02-13 08:30,13,20.61,20.84,20.3,20.5,13466
VIH18,2018-02-13 09:00,13,20.55,20.63,20.15,20.38,9795
VIH18,2018-02-13 09:30,13,20.4,20.57,20.2,20.35,6846
VIH18,2018-02-13 10:00,13,20.35,20.6,20.3,20.6,6577
VIH18,2018-02-13 10:30,13,20.6,20.63,20.3,20.43,6084
VIH18,2018-02-13 11:00,13,20.4,20.6,20.3,20.55,4775
VIH18,2018-02-13 11:30,13,20.55,20.68,20.5,20.56,3808
VIH18,2018-02-13 12:00,13,20.6,20.6,20.27,20.34,3909
VIH18,2018-02-13 12:30,13,20.32,20.45,20.2,20.37,4451
VIH18,2018-02-13 13:00,13,20.4,20.45,20.15,20.23,3687
VIH18,2018-02-13 13:30,13,20.25,20.4,20.17,20.25,4999
VIH18,2018-02-13 14:00,13,20.2,20.37,20.05,20.1,6386
VIH18,2018-02-13 14:30,13,20.15,20.2,19.9,20.12,11112
VIH18,2018-02-13 15:00,13,20.1,20.13,19.8,19.84,8776
VIH18,2018-02-13 15:30,14,19.85,19.9,19.78,19.8,1045
VIH18,2018-02-13 16:00,14,19.85,19.85,19.8,19.83,95
VIH18,2018-02-13 16:30,14,19.82,19.87,19.8,19.85,41
VIH18,2018-02-13 17:00,14,19.85,19.85,19.77,19.8,259
VIH18,2018-02-13 17:30,14,19.8,19.8,19.75,19.76,132
VIH18,2018-02-13 18:00,14,19.8,19.8,19.7,19.7,260
VIH18,2018-02-13 18:30,14,19.75,19.81,19.7,19.81,147
VIH18,2018-02-13 19:00,14,19.8,19.85,19.75,19.8,239
VIH18,2018-02-13 19:30,14,19.78,19.82,19.75,19.8,86
VIH18,2018-02-13 20:00,14,19.8,19.86,19.75,19.85,47
VIH18,2018-02-13 20:30,14,19.85,19.9,19.85,19.85,43
VIH18,2018-02-13 21:00,14,19.85,19.95,19.85,19.85,41
VIH18,2018-02-13 21:30,14,19.9,19.92,19.8,19.9,56
VIH18,2018-02-13 22:00,14,19.9,19.95,19.9,19.91,29
VIH18,2018-02-13 22:30,14,19.9,19.9,19.8,19.8,59
VIH18,2018-02-13 23:00,14,19.76,19.81,19.7,19.75,151
VIH18,2018-02-13 23:30,14,19.75,19.77,19.7,19.7,124
VIH18,2018-02-14 00:00,14,19.7,19.7,19.7,19.7,43
VIH18,2018-02-14 00:30,14,19.7,19.75,19.6,19.72,198
VIH18,2018-02-14 01:00,14,19.7,19.7,19.6,19.63,183
VIH18,2018-02-14 01:30,14,19.6,19.63,19.35,19.45,725
VIH18,2018-02-14 02:00,14,19.45,19.55,19.4,19.48,156
VIH18,2018-02-14 02:30,14,19.5,19.6,19.35,19.35,246
VIH18,2018-02-14 03:00,14,19.4,19.45,19.3,19.3,235
VIH18,2018-02-14 03:30,14,19.34,19.48,19.29,19.45,449
VIH18,2018-02-14 04:00,14,19.4,19.47,19.3,19.32,221
VIH18,2018-02-14 04:30,14,19.35,19.45,19.35,19.36,240
VIH18,2018-02-14 05:00,14,19.4,19.4,19.3,19.37,235
VIH18,2018-02-14 05:30,14,19.4,19.48,19.33,19.4,296
VIH18,2018-02-14 06:00,14,19.4,19.5,19.35,19.44,297
VIH18,2018-02-14 06:30,14,19.4,19.5,19.38,19.45,662
VIH18,2018-02-14 07:00,14,19.45,19.5,19.37,19.4,612
VIH18,2018-02-14 07:30,14,19.45,20.81,19.45,20.22,11249
VIH18,2018-02-14 08:00,14,20.25,20.35,19.93,19.95,4639
VIH18,2018-02-14 08:30,14,19.95,20.1,19.05,19.51,24353
VIH18,2018-02-14 09:00,14,19.5,19.63,18.7,18.8,10078
VIH18,2018-02-14 09:30,14,18.8,19.05,18.6,18.95,11283
VIH18,2018-02-14 10:00,14,18.95,19.18,18.6,18.7,8812
VIH18,2018-02-14 10:30,14,18.65,18.95,18.6,18.9,5760
VIH18,2018-02-14 11:00,14,18.9,19.1,18.75,18.8,4545
VIH18,2018-02-14 11:30,14,18.8,18.93,18.65,18.75,4303
VIH18,2018-02-14 12:00,14,18.75,18.8,18.45,18.58,5725
VIH18,2018-02-14 12:30,14,18.58,18.65,18.45,18.55,2665
VIH18,2018-02-14 13:00,14,18.55,18.67,18.4,18.65,4315
VIH18,2018-02-14 13:30,14,18.65,18.66,18.25,18.25,4388
VIH18,2018-02-14 14:00,14,18.25,18.25,17.7,17.85,10796
VIH18,2018-02-14 14:30,14,17.9,18.07,17.7,17.8,11009
VIH18,2018-02-14 15:00,14,17.8,18,17.65,17.85,12981
VIH18,2018-02-14 15:30,15,17.9,17.95,17.85,17.9,984
VIH18,2018-02-14 16:00,15,17.94,17.95,17.9,17.95,20
VIH18,2018-02-14 16:30,15,17.95,17.95,17.9,17.94,55
VIH18,2018-02-14 17:00,15,17.9,17.95,17.85,17.85,371
VIH18,2018-02-14 17:30,15,17.9,17.9,17.83,17.85,171
VIH18,2018-02-14 18:00,15,17.85,17.87,17.82,17.87,511
VIH18,2018-02-14 18:30,15,17.9,17.9,17.83,17.85,88
VIH18,2018-02-14 19:00,15,17.85,17.9,17.65,17.65,390
VIH18,2018-02-14 19:30,15,17.65,17.72,17.65,17.65,89
VIH18,2018-02-14 20:00,15,17.65,17.7,17.65,17.7,41
VIH18,2018-02-14 20:30,15,17.65,17.7,17.6,17.65,49
VIH18,2018-02-14 21:00,15,17.7,17.7,17.4,17.45,522
VIH18,2018-02-14 21:30,15,17.49,17.49,17.35,17.4,255
VIH18,2018-02-14 22:00,15,17.39,17.5,17.37,17.37,109
VIH18,2018-02-14 22:30,15,17.4,17.4,17.33,17.34,75
VIH18,2018-02-14 23:00,15,17.39,17.43,17.39,17.43,18
VIH18,2018-02-14 23:30,15,17.45,17.53,17.42,17.42,82
VIH18,2018-02-15 00:00,15,17.45,17.45,17.4,17.4,22
VIH18,2018-02-15 00:30,15,17.4,17.6,17.4,17.55,300
VIH18,2018-02-15 01:00,15,17.55,17.55,17.3,17.3,357
VIH18,2018-02-15 01:30,15,17.35,17.56,17.35,17.48,173
VIH18,2018-02-15 02:00,15,17.45,17.6,17.2,17.25,602
VIH18,2018-02-15 02:30,15,17.25,17.3,17.2,17.25,163
VIH18,2018-02-15 03:00,15,17.3,17.35,17.2,17.2,426
VIH18,2018-02-15 03:30,15,17.2,17.3,17.2,17.25,362
VIH18,2018-02-15 04:00,15,17.25,17.26,17.18,17.2,154
VIH18,2018-02-15 04:30,15,17.25,17.35,17.25,17.35,151
VIH18,2018-02-15 05:00,15,17.3,17.5,17.3,17.4,555
VIH18,2018-02-15 05:30,15,17.45,17.53,17.4,17.48,219
VIH18,2018-02-15 06:00,15,17.45,17.5,17.4,17.42,277
VIH18,2018-02-15 06:30,15,17.45,17.63,17.4,17.55,554
VIH18,2018-02-15 07:00,15,17.6,17.7,17.5,17.65,498
VIH18,2018-02-15 07:30,15,17.68,17.75,17.44,17.5,673
VIH18,2018-02-15 08:00,15,17.45,17.5,17.1,17.2,1754
VIH18,2018-02-15 08:30,15,17.15,17.55,17.12,17.3,11079
VIH18,2018-02-15 09:00,15,17.25,17.65,17.17,17.41,7129
VIH18,2018-02-15 09:30,15,17.4,17.95,17.4,17.95,8530
VIH18,2018-02-15 10:00,15,17.95,18.15,17.59,17.6,8994
VIH18,2018-02-15 10:30,15,17.6,17.79,17.5,17.58,3898
VIH18,2018-02-15 11:00,15,17.55,17.7,17.5,17.65,1806
VIH18,2018-02-15 11:30,15,17.6,17.7,17.5,17.55,1551
VIH18,2018-02-15 12:00,15,17.55,17.75,17.35,17.7,3764
VIH18,2018-02-15 12:30,15,17.73,17.85,17.4,17.5,3643
VIH18,2018-02-15 13:00,15,17.45,17.65,17.4,17.55,1714
VIH18,2018-02-15 13:30,15,17.54,17.65,17.47,17.6,2310
VIH18,2018-02-15 14:00,15,17.55,17.72,17.5,17.65,4818
VIH18,2018-02-15 14:30,15,17.65,17.76,17.35,17.4,7855
VIH18,2018-02-15 15:00,15,17.4,17.6,17.4,17.55,8976
VIH18,2018-02-15 15:30,16,17.5,17.55,17.4,17.5,596
VIH18,2018-02-15 16:00,16,17.47,17.55,17.4,17.53,294
VIH18,2018-02-15 16:30,16,17.55,17.55,17.49,17.55,58
VIH18,2018-02-15 17:00,16,17.5,17.52,17.4,17.48,68
VIH18,2018-02-15 17:30,16,17.45,17.5,17.45,17.48,44
VIH18,2018-02-15 18:00,16,17.48,17.5,17.44,17.45,141
VIH18,2018-02-15 18:30,16,17.45,17.55,17.44,17.53,163
VIH18,2018-02-15 19:00,16,17.5,17.55,17.45,17.55,81
VIH18,2018-02-15 19:30,16,17.55,17.62,17.5,17.55,96
VIH18,2018-02-15 20:00,16,17.54,17.57,17.51,17.51,8
VIH18,2018-02-15 20:30,16,17.57,17.6,17.57,17.6,37
VIH18,2018-02-15 21:00,16,17.6,17.6,17.55,17.55,58
VIH18,2018-02-15 21:30,16,17.55,17.55,17.53,17.53,11
VIH18,2018-02-15 22:00,16,17.54,17.58,17.54,17.57,12
VIH18,2018-02-15 22:30,16,17.57,17.57,17.52,17.52,22
VIH18,2018-02-15 23:00,16,17.52,17.52,17.4,17.4,46
VIH18,2018-02-15 23:30,16,17.43,17.57,17.43,17.57,62
VIH18,2018-02-16 00:00,16,17.6,17.6,17.5,17.5,22
VIH18,2018-02-16 00:30,16,17.5,17.55,17.5,17.5,10
VIH18,2018-02-16 01:00,16,17.5,17.52,17.43,17.43,29
VIH18,2018-02-16 01:30,16,17.45,17.47,17.4,17.4,194
VIH18,2018-02-16 02:00,16,17.4,17.45,17.3,17.37,315
VIH18,2018-02-16 02:30,16,17.37,17.37,17.2,17.3,259
VIH18,2018-02-16 03:00,16,17.3,17.33,17.25,17.3,123
VIH18,2018-02-16 03:30,16,17.25,17.32,17.22,17.32,230
VIH18,2018-02-16 04:00,16,17.34,17.4,17.28,17.37,391
VIH18,2018-02-16 04:30,16,17.4,17.55,17.4,17.45,233
VIH18,2018-02-16 05:00,16,17.53,17.55,17.45,17.5,234
VIH18,2018-02-16 05:30,16,17.48,17.6,17.48,17.52,227
VIH18,2018-02-16 06:00,16,17.55,17.6,17.44,17.5,88
VIH18,2018-02-16 06:30,16,17.46,17.5,17.45,17.45,141
VIH18,2018-02-16 07:00,16,17.47,17.72,17.47,17.69,741
VIH18,2018-02-16 07:30,16,17.62,17.75,17.6,17.72,1029
VIH18,2018-02-16 08:00,16,17.75,18,17.73,17.93,2997
VIH18,2018-02-16 08:30,16,17.95,17.95,17.25,17.55,9096
VIH18,2018-02-16 09:00,16,17.55,17.71,17.4,17.43,4780
VIH18,2018-02-16 09:30,16,17.4,17.62,17.36,17.55,3460
VIH18,2018-02-16 10:00,16,17.56,17.62,17.2,17.35,5081
VIH18,2018-02-16 10:30,16,17.3,17.37,17.15,17.17,3476
VIH18,2018-02-16 11:00,16,17.2,17.23,17,17.05,2732
VIH18,2018-02-16 11:30,16,17.05,17.25,16.9,17.1,4981
VIH18,2018-02-16 12:00,16,17.1,17.55,17.05,17.52,6110
VIH18,2018-02-16 12:30,16,17.52,17.78,17.3,17.63,6262
VIH18,2018-02-16 13:00,16,17.65,18.02,17.55,17.83,5909
VIH18,2018-02-16 13:30,16,17.8,17.96,17.58,17.59,5232
VIH18,2018-02-16 14:00,16,17.6,17.75,17.4,17.6,4976
VIH18,2018-02-16 14:30,16,17.6,17.76,17.48,17.7,7795
VIH18,2018-02-16 15:00,16,17.65,17.8,17.6,17.76,6160
VIH18,2018-02-18 17:00,19,17.7,17.75,17.5,17.55,256
VIH18,2018-02-18 17:30,19,17.56,17.6,17.52,17.55,43
VIH18,2018-02-18 18:00,19,17.5,17.5,17.4,17.45,49
VIH18,2018-02-18 18:30,19,17.4,17.4,17.35,17.4,85
VIH18,2018-02-18 19:00,19,17.4,17.45,17.4,17.42,70
VIH18,2018-02-18 19:30,19,17.45,17.45,17.4,17.4,21
VIH18,2018-02-18 20:00,19,17.38,17.38,17.35,17.35,40
VIH18,2018-02-18 20:30,19,17.39,17.39,17.36,17.36,2
VIH18,2018-02-18 21:00,19,17.37,17.37,17.37,17.37,1
VIH18,2018-02-18 21:30,19,17.37,17.37,17.35,17.35,6
VIH18,2018-02-18 22:00,19,17.35,17.4,17.35,17.35,89
VIH18,2018-02-18 22:30,19,17.35,17.35,17.33,17.35,26
VIH18,2018-02-18 23:00,19,17.35,17.4,17.35,17.37,17
VIH18,2018-02-18 23:30,19,17.37,17.37,17.35,17.35,4
VIH18,2018-02-19 00:00,19,17.4,17.52,17.35,17.51,202
VIH18,2018-02-19 00:30,19,17.5,17.67,17.5,17.6,748
VIH18,2018-02-19 01:00,19,17.6,17.65,17.55,17.55,260
VIH18,2018-02-19 01:30,19,17.58,17.68,17.55,17.68,48
VIH18,2018-02-19 02:00,19,17.68,17.85,17.65,17.69,810
VIH18,2018-02-19 02:30,19,17.65,17.7,17.6,17.65,309
VIH18,2018-02-19 03:00,19,17.67,17.75,17.65,17.72,46
VIH18,2018-02-19 03:30,19,17.75,17.75,17.7,17.7,98
VIH18,2018-02-19 04:00,19,17.7,17.75,17.7,17.75,47
VIH18,2018-02-19 04:30,19,17.75,17.75,17.7,17.7,16
VIH18,2018-02-19 05:00,19,17.7,17.7,17.6,17.63,138
VIH18,2018-02-19 05:30,19,17.65,17.7,17.65,17.7,29
VIH18,2018-02-19 06:00,19,17.7,17.77,17.69,17.75,87
VIH18,2018-02-19 06:30,19,17.75,17.83,17.73,17.77,342
VIH18,2018-02-19 07:00,19,17.75,17.87,17.75,17.8,291
VIH18,2018-02-19 07:30,19,17.81,17.84,17.75,17.75,76
VIH18,2018-02-19 08:00,19,17.82,17.84,17.8,17.8,78
VIH18,2018-02-19 08:30,19,17.75,17.9,17.72,17.8,980
VIH18,2018-02-19 09:00,19,17.8,18.25,17.8,18.09,777
VIH18,2018-02-19 09:30,19,18.05,18.17,17.9,18.1,683
VIH18,2018-02-19 10:00,19,18.15,18.2,18,18,629
VIH18,2018-02-19 17:00,20,17.9,17.95,17.75,17.84,197
VIH18,2018-02-19 17:30,20,17.85,17.87,17.85,17.86,15
VIH18,2018-02-19 18:00,20,17.85,17.85,17.75,17.8,141
VIH18,2018-02-19 18:30,20,17.8,17.85,17.8,17.84,80
VIH18,2018-02-19 19:00,20,17.85,18.05,17.85,18,230
VIH18,2018-02-19 19:30,20,18,18.25,18,18.2,247
VIH18,2018-02-19 20:00,20,18.15,18.28,18.1,18.15,62
VIH18,2018-02-19 20:30,20,18.1,18.1,17.9,17.95,65
VIH18,2018-02-19 21:00,20,17.9,18.05,17.9,18.05,27
VIH18,2018-02-19 21:30,20,18,18.15,17.97,18,67
VIH18,2018-02-19 22:00,20,18,18.01,17.95,18,57
VIH18,2018-02-19 22:30,20,17.95,18,17.93,18,114
VIH18,2018-02-19 23:00,20,18.05,18.1,18.03,18.05,42
VIH18,2018-02-19 23:30,20,18.05,18.15,18.03,18.1,100
VIH18,2018-02-20 00:00,20,18.05,18.15,18,18.1,26
VIH18,2018-02-20 00:30,20,18.1,18.15,18.05,18.05,10
VIH18,2018-02-20 01:00,20,18.05,18.2,18,18.15,88
VIH18,2018-02-20 01:30,20,18.11,18.26,18.08,18.26,95
VIH18,2018-02-20 02:00,20,18.25,18.4,18.14,18.3,499
VIH18,2018-02-20 02:30,20,18.3,18.3,18.1,18.15,661
VIH18,2018-02-20 03:00,20,18.15,18.31,18.15,18.3,216
VIH18,2018-02-20 03:30,20,18.31,18.45,18.3,18.45,677
VIH18,2018-02-20 04:00,20,18.45,18.59,18.35,18.45,331
VIH18,2018-02-20 04:30,20,18.44,18.45,18.3,18.32,273
VIH18,2018-02-20 05:00,20,18.3,18.5,18.25,18.5,172
VIH18,2018-02-20 05:30,20,18.45,18.5,18.35,18.45,218
VIH18,2018-02-20 06:00,20,18.44,18.46,18.3,18.43,515
VIH18,2018-02-20 06:30,20,18.4,18.45,18.25,18.3,249
VIH18,2018-02-20 07:00,20,18.3,18.39,18.27,18.3,329
VIH18,2018-02-20 07:30,20,18.3,18.38,18.24,18.35,843
VIH18,2018-02-20 08:00,20,18.33,18.45,18.2,18.3,981
VIH18,2018-02-20 08:30,20,18.29,18.45,17.95,18.4,6261
VIH18,2018-02-20 09:00,20,18.35,18.4,18.1,18.3,5048
VIH18,2018-02-20 09:30,20,18.3,18.5,18.25,18.4,3080
VIH18,2018-02-20 10:00,20,18.37,18.45,18.14,18.15,5043
VIH18,2018-02-20 10:30,20,18.2,18.25,18,18.08,3120
VIH18,2018-02-20 11:00,20,18.05,18.3,18.05,18.23,1595
VIH18,2018-02-20 11:30,20,18.25,18.33,18.1,18.15,1620
VIH18,2018-02-20 12:00,20,18.2,18.45,18.15,18.43,2350
VIH18,2018-02-20 12:30,20,18.45,18.45,18.2,18.25,1549
VIH18,2018-02-20 13:00,20,18.25,18.45,18.2,18.4,2036
VIH18,2018-02-20 13:30,20,18.35,18.48,18.19,18.45,3259
VIH18,2018-02-20 14:00,20,18.4,18.95,18.35,18.8,7320
VIH18,2018-02-20 14:30,20,18.75,18.83,18.38,18.5,8276
VIH18,2018-02-20 15:00,20,18.5,18.55,18.25,18.36,10183
VIH18,2018-02-20 15:30,21,18.35,18.4,18.3,18.35,615
VIH18,2018-02-20 16:00,21,18.3,18.35,18.3,18.3,23
VIH18,2018-02-20 16:30,21,18.35,18.36,18.3,18.35,104
VIH18,2018-02-20 17:00,21,18.35,18.45,18.33,18.33,180
VIH18,2018-02-20 17:30,21,18.35,18.35,18.2,18.2,172
VIH18,2018-02-20 18:00,21,18.2,18.25,18.17,18.23,124
VIH18,2018-02-20 18:30,21,18.23,18.23,18.14,18.15,140
VIH18,2018-02-20 19:00,21,18.15,18.35,18.15,18.25,331
VIH18,2018-02-20 19:30,21,18.25,18.35,18.25,18.3,85
VIH18,2018-02-20 20:00,21,18.35,18.35,18.22,18.25,104
VIH18,2018-02-20 20:30,21,18.25,18.27,18.15,18.2,156
VIH18,2018-02-20 21:00,21,18.2,18.28,18.15,18.25,71
VIH18,2018-02-20 21:30,21,18.25,18.45,18.25,18.45,189
VIH18,2018-02-20 22:00,21,18.42,18.85,18.42,18.78,1522
VIH18,2018-02-20 22:30,21,18.78,18.85,18.78,18.81,110
VIH18,2018-02-20 23:00,21,18.8,18.85,18.75,18.75,128
VIH18,2018-02-20 23:30,21,18.7,18.75,18.7,18.75,87
VIH18,2018-02-21 00:00,21,18.75,18.75,18.59,18.59,48
VIH18,2018-02-21 00:30,21,18.58,18.7,18.53,18.55,193
VIH18,2018-02-21 01:00,21,18.55,18.55,18.44,18.45,203
VIH18,2018-02-21 01:30,21,18.45,18.57,18.4,18.55,194
VIH18,2018-02-21 02:00,21,18.55,18.75,18.5,18.66,232
VIH18,2018-02-21 02:30,21,18.69,18.8,18.57,18.7,274
VIH18,2018-02-21 03:00,21,18.7,18.83,18.65,18.7,327
VIH18,2018-02-21 03:30,21,18.69,18.72,18.5,18.65,771
VIH18,2018-02-21 04:00,21,18.65,18.7,18.6,18.7,98
VIH18,2018-02-21 04:30,21,18.7,18.7,18.57,18.7,175
VIH18,2018-02-21 05:00,21,18.65,18.72,18.6,18.6,119
VIH18,2018-02-21 05:30,21,18.67,18.73,18.47,18.48,195
VIH18,2018-02-21 06:00,21,18.5,18.5,18.35,18.4,404
VIH18,2018-02-21 06:30,21,18.42,18.5,18.35,18.45,310
VIH18,2018-02-21 07:00,21,18.4,18.41,18.3,18.32,123
VIH18,2018-02-21 07:30,21,18.3,18.4,18.2,18.3,463
VIH18,2018-02-21 08:00,21,18.3,18.37,18.15,18.18,983
VIH18,2018-02-21 08:30,21,18.15,18.32,17.95,18.1,6293
VIH18,2018-02-21 09:00,21,18.08,18.28,18.05,18.14,5906
VIH18,2018-02-21 09:30,21,18.1,18.2,17.85,17.95,4193
VIH18,2018-02-21 10:00,21,17.91,18.05,17.7,17.7,4587
VIH18,2018-02-21 10:30,21,17.7,17.85,17.64,17.83,3899
VIH18,2018-02-21 11:00,21,17.8,17.9,17.7,17.8,2228
VIH18,2018-02-21 11:30,21,17.8,17.85,17.65,17.65,2609
VIH18,2018-02-21 12:00,21,17.65,17.7,17.55,17.59,2518
VIH18,2018-02-21 12:30,21,17.55,17.75,17.55,17.65,2202
VIH18,2018-02-21 13:00,21,17.7,17.77,17.1,17.4,9773
VIH18,2018-02-21 13:30,21,17.42,17.95,17.35,17.78,7729
VIH18,2018-02-21 14:00,21,17.77,18.4,17.75,17.97,10204
VIH18,2018-02-21 14:30,21,18,18.85,17.83,18.7,14081
VIH18,2018-02-21 15:00,21,18.7,18.95,18.45,18.56,13518
VIH18,2018-02-21 15:30,22,18.55,18.64,18.45,18.6,933
VIH18,2018-02-21 16:00,22,18.6,18.65,18.6,18.63,78
VIH18,2018-02-21 16:30,22,18.62,18.65,18.55,18.58,57
VIH18,2018-02-21 17:00,22,18.58,18.77,18.57,18.65,304
VIH18,2018-02-21 17:30,22,18.61,18.9,18.59,18.8,298
VIH18,2018-02-21 18:00,22,18.8,18.8,18.69,18.72,200
VIH18,2018-02-21 18:30,22,18.72,18.9,18.72,18.85,188
VIH18,2018-02-21 19:00,22,18.8,19.35,18.8,19.31,1113
VIH18,2018-02-21 19:30,22,19.3,19.4,19.15,19.23,368
VIH18,2018-02-21 20:00,22,19.2,19.25,19.1,19.2,269
VIH18,2018-02-21 20:30,22,19.2,19.3,19.15,19.25,193
VIH18,2018-02-21 21:00,22,19.2,19.32,19.15,19.15,132
VIH18,2018-02-21 21:30,22,19.2,19.25,19.15,19.22,106
VIH18,2018-02-21 22:00,22,19.25,19.25,19.18,19.2,41
VIH18,2018-02-21 22:30,22,19.2,19.23,19.2,19.2,74
VIH18,2018-02-21 23:00,22,19.2,19.21,19.03,19.1,210
VIH18,2018-02-21 23:30,22,19.1,19.1,19,19.06,50
VIH18,2018-02-22 00:00,22,19.05,19.15,19,19,30
VIH18,2018-02-22 00:30,22,19.03,19.1,19.03,19.05,39
VIH18,2018-02-22 01:00,22,19.05,19.1,18.97,19.05,69
VIH18,2018-02-22 01:30,22,19.1,19.15,18.9,18.95,289
VIH18,2018-02-22 02:00,22,19,19.15,18.73,18.8,720
VIH18,2018-02-22 02:30,22,18.78,19,18.75,19,352
VIH18,2018-02-22 03:00,22,19,19.09,18.85,18.9,392
VIH18,2018-02-22 03:30,22,18.9,18.97,18.72,18.75,365
VIH18,2018-02-22 04:00,22,18.73,18.75,18.6,18.61,278
VIH18,2018-02-22 04:30,22,18.61,18.61,18.45,18.55,364
VIH18,2018-02-22 05:00,22,18.6,18.61,18.45,18.47,124
VIH18,2018-02-22 05:30,22,18.45,18.63,18.35,18.6,394
VIH18,2018-02-22 06:00,22,18.55,18.55,18.33,18.35,720
VIH18,2018-02-22 06:30,22,18.35,18.45,18.3,18.4,933
VIH18,2018-02-22 07:00,22,18.41,18.5,18.35,18.42,487
VIH18,2018-02-22 07:30,22,18.42,18.42,18.08,18.2,1155
VIH18,2018-02-22 08:00,22,18.15,18.25,18.05,18.11,1025
VIH18,2018-02-22 08:30,22,18.05,18.62,18,18.5,6141
VIH18,2018-02-22 09:00,22,18.45,18.62,18.25,18.33,3916
VIH18,2018-02-22 09:30,22,18.3,18.45,18,18.2,3793
VIH18,2018-02-22 10:00,22,18.25,18.3,17.85,18,3390
VIH18,2018-02-22 10:30,22,18.05,18.22,17.9,17.95,1963
VIH18,2018-02-22 11:00,22,17.98,18.2,17.9,18.2,2924
VIH18,2018-02-22 11:30,22,18.2,18.45,18.1,18.35,3180
VIH18,2018-02-22 12:00,22,18.35,18.55,18.2,18.45,4098
VIH18,2018-02-22 12:30,22,18.45,18.77,18.38,18.45,4223
VIH18,2018-02-22 13:00,22,18.45,18.53,18.25,18.3,2224
VIH18,2018-02-22 13:30,22,18.25,18.75,18.15,18.75,3287
VIH18,2018-02-22 14:00,22,18.75,18.83,18.39,18.53,4860
VIH18,2018-02-22 14:30,22,18.55,18.75,18.35,18.44,8866
VIH18,2018-02-22 15:00,22,18.45,18.47,18,18.1,7809
VIH18,2018-02-22 15:30,23,18.1,18.14,18.03,18.1,690
VIH18,2018-02-22 16:00,23,18.08,18.1,18.05,18.07,43
VIH18,2018-02-22 16:30,23,18.07,18.08,18.05,18.08,119
VIH18,2018-02-22 17:00,23,18.05,18.15,18.02,18.15,539
VIH18,2018-02-22 17:30,23,18.11,18.11,18.1,18.1,83
VIH18,2018-02-22 18:00,23,18.08,18.17,18.03,18.15,270
VIH18,2018-02-22 18:30,23,18.1,18.1,17.87,17.94,594
VIH18,2018-02-22 19:00,23,17.95,18.1,17.92,18.05,319
VIH18,2018-02-22 19:30,23,18.05,18.06,17.97,18,87
VIH18,2018-02-22 20:00,23,18,18.05,17.9,17.95,98
VIH18,2018-02-22 20:30,23,17.95,18,17.9,18,77
VIH18,2018-02-22 21:00,23,18,18.1,18,18.09,103
VIH18,2018-02-22 21:30,23,18.1,18.1,18.03,18.05,41
VIH18,2018-02-22 22:00,23,18.05,18.1,18,18.1,75
VIH18,2018-02-22 22:30,23,18.09,18.1,18,18,61
VIH18,2018-02-22 23:00,23,18.05,18.1,17.95,18,142
VIH18,2018-02-22 23:30,23,18.05,18.05,18,18.04,66
VIH18,2018-02-23 00:00,23,18,18,17.75,17.8,251
VIH18,2018-02-23 00:30,23,17.8,17.85,17.75,17.8,117
VIH18,2018-02-23 01:00,23,17.85,17.85,17.75,17.8,117
VIH18,2018-02-23 01:30,23,17.85,17.91,17.8,17.85,102
VIH18,2018-02-23 02:00,23,17.85,18.05,17.85,18.05,233
VIH18,2018-02-23 02:30,23,18.05,18.1,17.95,18.05,219
VIH18,2018-02-23 03:00,23,18.05,18.1,18,18.06,76
VIH18,2018-02-23 03:30,23,18.05,18.05,17.85,17.9,167
VIH18,2018-02-23 04:00,23,17.9,18.12,17.9,18.12,186
VIH18,2018-02-23 04:30,23,18.15,18.2,18.12,18.15,63
VIH18,2018-02-23 05:00,23,18.15,18.2,18,18.05,145
VIH18,2018-02-23 05:30,23,18,18.06,17.95,17.97,112
VIH18,2018-02-23 06:00,23,17.97,17.97,17.85,17.85,211
VIH18,2018-02-23 06:30,23,17.9,17.97,17.85,17.95,461
VIH18,2018-02-23 07:00,23,17.9,17.93,17.8,17.82,835
VIH18,2018-02-23 07:30,23,17.8,17.95,17.8,17.85,869
VIH18,2018-02-23 08:00,23,17.85,17.95,17.8,17.9,706
VIH18,2018-02-23 08:30,23,17.9,17.97,17.7,17.9,5201
VIH18,2018-02-23 09:00,23,17.88,18.05,17.8,17.95,4580
VIH18,2018-02-23 09:30,23,17.95,17.98,17.7,17.75,3945
VIH18,2018-02-23 10:00,23,17.75,17.77,17.45,17.55,5085
VIH18,2018-02-23 10:30,23,17.55,17.57,17.4,17.4,4747
VIH18,2018-02-23 11:00,23,17.45,17.5,17.32,17.45,3438
VIH18,2018-02-23 11:30,23,17.45,17.53,17.35,17.35,3103
VIH18,2018-02-23 12:00,23,17.35,17.5,17.3,17.35,2678
VIH18,2018-02-23 12:30,23,17.35,17.4,17.25,17.35,1862
VIH18,2018-02-23 13:00,23,17.35,17.5,17.25,17.25,3056
VIH18,2018-02-23 13:30,23,17.29,17.33,16.95,17,5967
VIH18,2018-02-23 14:00,23,17.04,17.17,16.8,16.87,7538
VIH18,2018-02-23 14:30,23,16.85,16.98,16.85,16.88,8089
VIH18,2018-02-23 15:00,23,16.88,16.95,16.72,16.8,13034
VIH18,2018-02-25 17:00,26,16.7,16.7,16.5,16.6,202
VIH18,2018-02-25 17:30,26,16.6,16.65,16.6,16.65,78
VIH18,2018-02-25 18:00,26,16.7,16.75,16.65,16.75,73
VIH18,2018-02-25 18:30,26,16.75,16.9,16.7,16.83,146
VIH18,2018-02-25 19:00,26,16.85,16.85,16.77,16.82,93
VIH18,2018-02-25 19:30,26,16.8,16.95,16.8,16.86,104
VIH18,2018-02-25 20:00,26,16.9,16.91,16.83,16.85,36
VIH18,2018-02-25 20:30,26,16.85,16.85,16.8,16.85,19
VIH18,2018-02-25 21:00,26,16.85,16.85,16.76,16.8,54
VIH18,2018-02-25 21:30,26,16.8,16.85,16.75,16.82,30
VIH18,2018-02-25 22:00,26,16.8,16.85,16.8,16.8,25
VIH18,2018-02-25 22:30,26,16.75,16.75,16.75,16.75,1
VIH18,2018-02-25 23:00,26,16.75,16.8,16.72,16.8,13
VIH18,2018-02-25 23:30,26,16.75,16.8,16.7,16.7,91
VIH18,2018-02-26 00:00,26,16.7,16.75,16.58,16.6,240
VIH18,2018-02-26 00:30,26,16.55,16.6,16.55,16.6,147
VIH18,2018-02-26 01:00,26,16.65,16.7,16.63,16.68,65
VIH18,2018-02-26 01:30,26,16.69,16.7,16.6,16.65,229
VIH18,2018-02-26 02:00,26,16.7,16.7,16.48,16.52,377
VIH18,2018-02-26 02:30,26,16.5,16.5,16.35,16.36,364
VIH18,2018-02-26 03:00,26,16.35,16.45,16.35,16.4,269
VIH18,2018-02-26 03:30,26,16.45,16.5,16.4,16.45,151
VIH18,2018-02-26 04:00,26,16.45,16.45,16.4,16.4,298
VIH18,2018-02-26 04:30,26,16.4,16.45,16.35,16.4,67
VIH18,2018-02-26 05:00,26,16.4,16.4,16.35,16.4,82
VIH18,2018-02-26 05:30,26,16.4,16.43,16.35,16.41,1735
VIH18,2018-02-26 06:00,26,16.38,16.41,16.3,16.35,77
VIH18,2018-02-26 06:30,26,16.4,16.45,16.4,16.45,335
VIH18,2018-02-26 07:00,26,16.4,16.5,16.37,16.45,498
VIH18,2018-02-26 07:30,26,16.45,16.45,16.4,16.4,401
VIH18,2018-02-26 08:00,26,16.45,16.45,16.37,16.4,472
VIH18,2018-02-26 08:30,26,16.4,16.45,16.2,16.4,6268
VIH18,2018-02-26 09:00,26,16.35,16.55,16.35,16.55,4401
VIH18,2018-02-26 09:30,26,16.55,16.7,16.4,16.45,3855
VIH18,2018-02-26 10:00,26,16.45,16.53,16.25,16.3,2635
VIH18,2018-02-26 10:30,26,16.3,16.4,16.3,16.3,2174
VIH18,2018-02-26 11:00,26,16.3,16.35,16.15,16.2,2848
VIH18,2018-02-26 11:30,26,16.2,16.3,16.1,16.15,3028
VIH18,2018-02-26 12:00,26,16.15,16.2,16.05,16.05,2789
VIH18,2018-02-26 12:30,26,16.05,16.15,16.05,16.1,1769
VIH18,2018-02-26 13:00,26,16.15,16.32,16.05,16.25,2515
VIH18,2018-02-26 13:30,26,16.27,16.4,16.2,16.3,3648
VIH18,2018-02-26 14:00,26,16.3,16.35,16.2,16.35,5030
VIH18,2018-02-26 14:30,26,16.35,16.35,16.1,16.15,6054
VIH18,2018-02-26 15:00,26,16.15,16.2,16.05,16.15,6616
VIH18,2018-02-26 15:30,26,16.15,16.2,16.03,16.07,764
VIH18,2018-02-26 17:00,27,16.15,16.2,16.05,16.05,554
VIH18,2018-02-26 17:30,27,16.05,16.1,16.02,16.05,20
VIH18,2018-02-26 18:00,27,16.05,16.15,16.05,16.15,111
VIH18,2018-02-26 18:30,27,16.13,16.15,16.1,16.12,34
VIH18,2018-02-26 19:00,27,16.1,16.15,16.1,16.1,26
VIH18,2018-02-26 19:30,27,16.15,16.2,16.1,16.15,294
VIH18,2018-02-26 20:00,27,16.15,16.15,16.1,16.15,5
VIH18,2018-02-26 20:30,27,16.15,16.17,16.1,16.17,105
VIH18,2018-02-26 21:00,27,16.17,16.2,16.15,16.17,180
VIH18,2018-02-26 21:30,27,16.2,16.25,16.2,16.2,65
VIH18,2018-02-26 22:00,27,16.25,16.25,16.2,16.25,78
VIH18,2018-02-26 22:30,27,16.3,16.3,16.25,16.3,103
VIH18,2018-02-26 23:00,27,16.25,16.3,16.25,16.3,19
VIH18,2018-02-26 23:30,27,16.26,16.3,16.25,16.26,45
VIH18,2018-02-27 00:00,27,16.25,16.36,16.25,16.35,319
VIH18,2018-02-27 00:30,27,16.35,16.5,16.35,16.4,428
VIH18,2018-02-27 01:00,27,16.43,16.45,16.38,16.42,77
VIH18,2018-02-27 01:30,27,16.45,16.57,16.4,16.5,621
VIH18,2018-02-27 02:00,27,16.45,16.47,16.23,16.35,800
VIH18,2018-02-27 02:30,27,16.32,16.45,16.3,16.4,250
VIH18,2018-02-27 03:00,27,16.4,16.55,16.35,16.5,446
VIH18,2018-02-27 03:30,27,16.5,16.6,16.5,16.53,289
VIH18,2018-02-27 04:00,27,16.5,16.55,16.45,16.48,609
VIH18,2018-02-27 04:30,27,16.55,16.55,16.4,16.5,174
VIH18,2018-02-27 05:00,27,16.45,16.6,16.45,16.55,664
VIH18,2018-02-27 05:30,27,16.55,16.7,16.55,16.65,522
VIH18,2018-02-27 06:00,27,16.61,16.61,16.45,16.45,283
VIH18,2018-02-27 06:30,27,16.45,16.55,16.42,16.47,1077
VIH18,2018-02-27 07:00,27,16.45,16.55,16.42,16.5,637
VIH18,2018-02-27 07:30,27,16.51,16.65,16.45,16.5,1417
VIH18,2018-02-27 08:00,27,16.55,16.6,16.43,16.43,1771
VIH18,2018-02-27 08:30,27,16.45,16.65,16.28,16.6,8960
VIH18,2018-02-27 09:00,27,16.57,16.61,16.15,16.3,8507
VIH18,2018-02-27 09:30,27,16.3,16.95,16.25,16.83,10470
VIH18,2018-02-27 10:00,27,16.85,17.05,16.62,17,7595
VIH18,2018-02-27 10:30,27,17,17.26,16.8,17.25,6202
VIH18,2018-02-27 11:00,27,17.2,17.6,17.1,17.45,7921
VIH18,2018-02-27 11:30,27,17.45,17.55,17.15,17.15,6425
VIH18,2018-02-27 12:00,27,17.15,17.3,17,17.2,4109
VIH18,2018-02-27 12:30,27,17.25,17.5,17.2,17.4,3776
VIH18,2018-02-27 13:00,27,17.4,17.65,17.35,17.46,4507
VIH18,2018-02-27 13:30,27,17.46,17.66,17.25,17.6,6290
VIH18,2018-02-27 14:00,27,17.55,18.05,17.5,17.83,10917
VIH18,2018-02-27 14:30,27,17.8,18,17.6,17.85,10910
VIH18,2018-02-27 15:00,27,17.85,18,17.5,17.52,10850
VIH18,2018-02-27 15:30,27,17.55,17.65,17.51,17.55,1334
VIH18,2018-02-27 17:00,28,17.55,17.65,17.47,17.57,259
VIH18,2018-02-27 17:30,28,17.58,17.58,17.4,17.42,229
VIH18,2018-02-27 18:00,28,17.41,17.45,17.35,17.45,108
VIH18,2018-02-27 18:30,28,17.45,17.5,17.43,17.46,100
VIH18,2018-02-27 19:00,28,17.5,17.65,17.5,17.6,93
VIH18,2018-02-27 19:30,28,17.6,17.73,17.6,17.7,194
VIH18,2018-02-27 20:00,28,17.66,17.7,17.6,17.66,50
VIH18,2018-02-27 20:30,28,17.66,17.7,17.66,17.7,8
VIH18,2018-02-27 21:00,28,17.7,18.06,17.67,17.95,628
VIH18,2018-02-27 21:30,28,18,18.1,17.98,18,156
VIH18,2018-02-27 22:00,28,17.95,18,17.95,18,10
VIH18,2018-02-27 22:30,28,17.95,17.95,17.75,17.8,492
VIH18,2018-02-27 23:00,28,17.75,17.75,17.55,17.65,1045
VIH18,2018-02-27 23:30,28,17.65,17.7,17.6,17.6,55
VIH18,2018-02-28 00:00,28,17.65,17.7,17.65,17.7,43
VIH18,2018-02-28 00:30,28,17.7,17.7,17.65,17.7,111
VIH18,2018-02-28 01:00,28,17.65,17.65,17.55,17.65,379
VIH18,2018-02-28 01:30,28,17.6,17.8,17.59,17.6,424
VIH18,2018-02-28 02:00,28,17.61,17.61,17.45,17.55,384
VIH18,2018-02-28 02:30,28,17.53,17.6,17.4,17.45,268
VIH18,2018-02-28 03:00,28,17.45,17.49,17.35,17.37,98
VIH18,2018-02-28 03:30,28,17.35,17.4,17.3,17.33,135
VIH18,2018-02-28 04:00,28,17.35,17.37,17.3,17.36,97
VIH18,2018-02-28 04:30,28,17.37,17.5,17.37,17.46,58
VIH18,2018-02-28 05:00,28,17.43,17.46,17.4,17.46,113
VIH18,2018-02-28 05:30,28,17.46,17.65,17.46,17.62,189
VIH18,2018-02-28 06:00,28,17.62,17.66,17.5,17.66,147
VIH18,2018-02-28 06:30,28,17.65,17.65,17.47,17.5,272
VIH18,2018-02-28 07:00,28,17.5,17.5,17.3,17.32,590
VIH18,2018-02-28 07:30,28,17.3,17.45,17.15,17.45,1046
VIH18,2018-02-28 08:00,28,17.42,17.42,17.2,17.25,496
VIH18,2018-02-28 08:30,28,17.25,17.57,17.2,17.25,10904
VIH18,2018-02-28 09:00,28,17.28,17.6,17.25,17.4,8423
VIH18,2018-02-28 09:30,28,17.45,18.1,17.4,17.87,7504
VIH18,2018-02-28 10:00,28,17.9,18.35,17.81,18.06,8077
VIH18,2018-02-28 10:30,28,18.08,18.71,18.06,18.37,11202
VIH18,2018-02-28 11:00,28,18.4,18.6,18.27,18.6,5476
VIH18,2018-02-28 11:30,28,18.6,18.66,17.9,18.15,5572
VIH18,2018-02-28 12:00,28,18.15,18.4,18.1,18.2,3640
VIH18,2018-02-28 12:30,28,18.15,18.21,17.68,17.7,5647
VIH18,2018-02-28 13:00,28,17.68,17.8,17.55,17.8,4906
VIH18,2018-02-28 13:30,28,17.78,18.36,17.77,18.23,4647
VIH18,2018-02-28 14:00,28,18.22,18.6,18.11,18.43,8027
VIH18,2018-02-28 14:30,28,18.4,18.8,18.1,18.78,15217
VIH18,2018-02-28 15:00,28,18.8,18.9,18.42,18.6,10744
VIH18,2018-02-28 15:30,28,18.55,18.7,18.55,18.62,1789
VIH18,2018-02-28 17:00,1,18.55,18.73,18.5,18.73,278
VIH18,2018-02-28 17:30,1,18.73,18.73,18.53,18.6,322
VIH18,2018-02-28 18:00,1,18.61,18.65,18.56,18.65,237
VIH18,2018-02-28 18:30,1,18.61,18.61,18.5,18.57,171
VIH18,2018-02-28 19:00,1,18.55,19,18.45,18.92,731
VIH18,2018-02-28 19:30,1,18.87,19,18.6,18.65,516
VIH18,2018-02-28 20:00,1,18.65,18.95,18.65,18.8,124
VIH18,2018-02-28 20:30,1,18.8,18.87,18.65,18.8,93
VIH18,2018-02-28 21:00,1,18.85,18.86,18.8,18.8,26
VIH18,2018-02-28 21:30,1,18.72,18.72,18.53,18.55,597
VIH18,2018-02-28 22:00,1,18.56,18.65,18.55,18.56,95
VIH18,2018-02-28 22:30,1,18.56,18.65,18.54,18.54,83
VIH18,2018-02-28 23:00,1,18.54,18.72,18.53,18.65,112
VIH18,2018-02-28 23:30,1,18.66,18.75,18.63,18.65,47
VIH18,2018-03-01 00:00,1,18.7,18.7,18.52,18.53,42
VIH18,2018-03-01 00:30,1,18.55,18.6,18.4,18.41,175
VIH18,2018-03-01 01:00,1,18.4,18.4,18.17,18.27,311
VIH18,2018-03-01 01:30,1,18.28,18.31,18.17,18.27,126
VIH18,2018-03-01 02:00,1,18.3,18.35,18.2,18.31,122
VIH18,2018-03-01 02:30,1,18.35,18.37,18.17,18.25,334
VIH18,2018-03-01 03:00,1,18.27,18.52,18.27,18.42,433
VIH18,2018-03-01 03:30,1,18.4,18.85,18.35,18.82,807
VIH18,2018-03-01 04:00,1,18.8,18.95,18.65,18.9,982
VIH18,2018-03-01 04:30,1,18.85,18.9,18.7,18.85,1198
VIH18,2018-03-01 05:00,1,18.85,18.86,18.75,18.85,348
VIH18,2018-03-01 05:30,1,18.9,19.5,18.85,19.3,1002
VIH18,2018-03-01 06:00,1,19.3,19.35,19.1,19.15,839
VIH18,2018-03-01 06:30,1,19.15,19.3,19,19.21,770
VIH18,2018-03-01 07:00,1,19.2,19.25,19.05,19.06,587
VIH18,2018-03-01 07:30,1,19.05,19.1,18.4,18.6,2182
VIH18,2018-03-01 08:00,1,18.6,18.77,18.52,18.75,970
VIH18,2018-03-01 08:30,1,18.75,19.45,18.53,19.35,10254
VIH18,2018-03-01 09:00,1,19.35,19.45,18.95,18.99,11894
VIH18,2018-03-01 09:30,1,19,19.35,18.6,19.3,13266
VIH18,2018-03-01 10:00,1,19.35,19.4,19,19.27,7810
VIH18,2018-03-01 10:30,1,19.3,19.35,18.85,19,4865
VIH18,2018-03-01 11:00,1,19,19.7,18.95,19.55,6348
VIH18,2018-03-01 11:30,1,19.6,19.95,19.57,19.85,9907
VIH18,2018-03-01 12:00,1,19.9,20.5,19.85,20.1,12869
VIH18,2018-03-01 12:30,1,20.1,20.86,20.03,20.86,9394
VIH18,2018-03-01 13:00,1,20.85,21.25,20.37,20.38,21445
VIH18,2018-03-01 13:30,1,20.4,20.66,20.14,20.35,9426
VIH18,2018-03-01 14:00,1,20.35,20.55,19.55,19.8,12019
VIH18,2018-03-01 14:30,1,19.8,20.51,19.65,20.21,10339
VIH18,2018-03-01 15:00,1,20.22,20.35,19.94,19.94,6441
VIH18,2018-03-01 15:30,1,19.95,20.03,19.85,19.85,1473
VIH18,2018-03-01 17:00,2,19.9,20.1,19.82,20.1,325
VIH18,2018-03-01 17:30,2,20.15,20.15,19.9,19.9,175
VIH18,2018-03-01 18:00,2,19.88,19.9,19.7,19.7,249
VIH18,2018-03-01 18:30,2,19.72,19.81,19.71,19.77,173
VIH18,2018-03-01 19:00,2,19.8,19.95,19.7,19.9,202
VIH18,2018-03-01 19:30,2,19.9,20.1,19.77,19.9,228
VIH18,2018-03-01 20:00,2,19.95,20.1,19.95,20.05,41
VIH18,2018-03-01 20:30,2,20.1,20.45,20.1,20.25,318
VIH18,2018-03-01 21:00,2,20.25,20.35,20.1,20.1,123
VIH18,2018-03-01 21:30,2,20.1,20.27,20.04,20.27,83
VIH18,2018-03-01 22:00,2,20.2,20.25,20.02,20.05,34
VIH18,2018-03-01 22:30,2,20.02,20.05,19.95,20.05,37
VIH18,2018-03-01 23:00,2,20.05,20.1,20,20.05,15
VIH18,2018-03-01 23:30,2,20.05,20.2,20,20.1,90
VIH18,2018-03-02 00:00,2,20.1,20.1,19.9,20.05,40
VIH18,2018-03-02 00:30,2,20,20,19.95,19.95,67
VIH18,2018-03-02 01:00,2,19.95,20,19.82,19.97,122
VIH18,2018-03-02 01:30,2,20,20.15,19.95,20.15,148
VIH18,2018-03-02 02:00,2,20.1,20.15,19.7,19.8,455
VIH18,2018-03-02 02:30,2,19.8,20.35,19.75,20.32,744
VIH18,2018-03-02 03:00,2,20.35,20.5,20.25,20.45,872
VIH18,2018-03-02 03:30,2,20.45,20.6,20.4,20.45,493
VIH18,2018-03-02 04:00,2,20.5,20.62,20.45,20.5,576
VIH18,2018-03-02 04:30,2,20.48,20.8,20.4,20.75,498
VIH18,2018-03-02 05:00,2,20.8,20.9,20.63,20.85,584
VIH18,2018-03-02 05:30,2,20.9,20.9,20.35,20.45,460
VIH18,2018-03-02 06:00,2,20.45,20.6,20.42,20.55,553
VIH18,2018-03-02 06:30,2,20.55,21,20.5,20.98,1224
VIH18,2018-03-02 07:00,2,20.95,21.2,20.8,21.16,1893
VIH18,2018-03-02 07:30,2,21.2,21.25,20.75,20.9,1572
VIH18,2018-03-02 08:00,2,20.9,21.35,20.84,21.3,2887
VIH18,2018-03-02 08:30,2,21.35,21.9,21.05,21.35,13780
VIH18,2018-03-02 09:00,2,21.32,21.62,21.12,21.27,13220
VIH18,2018-03-02 09:30,2,21.3,21.35,20.75,21.15,10847
VIH18,2018-03-02 10:00,2,21.2,21.45,20.92,21.02,4640
VIH18,2018-03-02 10:30,2,21,21.12,20.28,20.3,7252
VIH18,2018-03-02 11:00,2,20.3,20.4,19.85,19.86,9599
VIH18,2018-03-02 11:30,2,19.9,20.2,19.55,19.7,8121
VIH18,2018-03-02 12:00,2,19.75,20.3,19.68,20.2,5086
VIH18,2018-03-02 12:30,2,20.2,20.33,19.82,20,4489
VIH18,2018-03-02 13:00,2,20,20,19.46,19.7,4583
VIH18,2018-03-02 13:30,2,19.7,19.85,19.5,19.85,4306
VIH18,2018-03-02 14:00,2,19.85,20.15,19.6,19.7,6045
VIH18,2018-03-02 14:30,2,19.7,19.7,19,19.25,9587
VIH18,2018-03-02 15:00,2,19.25,19.3,18.93,19,7198
VIH18,2018-03-02 15:30,2,19.05,19.15,18.95,19.11,1151
VIH18,2018-03-04 17:00,5,19,19.92,19,19.85,536
VIH18,2018-03-04 17:30,5,19.8,19.8,19.52,19.55,311
VIH18,2018-03-04 18:00,5,19.5,19.5,19.1,19.2,436
VIH18,2018-03-04 18:30,5,19.25,19.35,19.18,19.35,55
VIH18,2018-03-04 19:00,5,19.3,19.47,19.3,19.35,141
VIH18,2018-03-04 19:30,5,19.3,19.5,19.15,19.4,208
VIH18,2018-03-04 20:00,5,19.45,19.6,19.4,19.5,123
VIH18,2018-03-04 20:30,5,19.55,19.75,19.55,19.7,69
VIH18,2018-03-04 21:00,5,19.7,19.75,19.6,19.6,50
VIH18,2018-03-04 21:30,5,19.6,19.65,19.51,19.6,91
VIH18,2018-03-04 22:00,5,19.55,19.65,19.55,19.65,20
VIH18,2018-03-04 22:30,5,19.65,19.85,19.65,19.85,122
VIH18,2018-03-04 23:00,5,19.9,19.9,19.9,19.9,1
VIH18,2018-03-05 00:00,5,19.75,19.85,19.75,19.8,54
VIH18,2018-03-05 00:30,5,19.8,19.85,19.8,19.85,14
VIH18,2018-03-05 01:00,5,19.9,20,19.72,20,313
VIH18,2018-03-05 01:30,5,20,20.17,19.9,20.05,530
VIH18,2018-03-05 02:00,5,20.1,20.15,19.6,19.7,793
VIH18,2018-03-05 02:30,5,19.65,19.8,19.35,19.45,623
VIH18,2018-03-05 03:00,5,19.45,19.7,19.35,19.6,923
VIH18,2018-03-05 03:30,5,19.65,19.65,19.17,19.22,1078
VIH18,2018-03-05 04:00,5,19.3,19.35,19.2,19.27,332
VIH18,2018-03-05 04:30,5,19.25,19.25,19.05,19.06,443
VIH18,2018-03-05 05:00,5,19.1,19.16,19.05,19.15,764
VIH18,2018-03-05 05:30,5,19.17,19.4,19.17,19.4,314
VIH18,2018-03-05 06:00,5,19.35,19.45,19.3,19.36,282
VIH18,2018-03-05 06:30,5,19.4,19.55,19.3,19.52,198
VIH18,2018-03-05 07:00,5,19.55,19.55,19.22,19.35,1030
VIH18,2018-03-05 07:30,5,19.35,19.42,19.17,19.35,774
VIH18,2018-03-05 08:00,5,19.35,19.75,19.33,19.6,1018
VIH18,2018-03-05 08:30,5,19.65,19.65,19.14,19.4,6410
VIH18,2018-03-05 09:00,5,19.35,19.55,19.15,19.16,3419
VIH18,2018-03-05 09:30,5,19.15,19.25,18.65,18.66,6501
VIH18,2018-03-05 10:00,5,18.65,18.71,18.25,18.35,7847
VIH18,2018-03-05 10:30,5,18.35,18.45,18.1,18.3,4899
VIH18,2018-03-05 11:00,5,18.3,18.52,18.18,18.35,3722
VIH18,2018-03-05 11:30,5,18.35,18.48,18.1,18.15,3528
VIH18,2018-03-05 12:00,5,18.1,18.3,18.05,18.25,5798
VIH18,2018-03-05 12:30,5,18.3,18.45,18.21,18.25,3028
VIH18,2018-03-05 13:00,5,18.3,18.55,18.2,18.35,3682
VIH18,2018-03-05 13:30,5,18.35,18.37,18.1,18.1,2081
VIH18,2018-03-05 14:00,5,18.07,18.17,17.95,18.1,4878
VIH18,2018-03-05 14:30,5,18.15,18.21,17.95,18.12,5678
VIH18,2018-03-05 15:00,5,18.11,18.33,18.1,18.3,8191
VIH18,2018-03-05 15:30,5,18.28,18.4,18.25,18.3,909
VIH18,2018-03-05 17:00,6,18.45,18.45,18.25,18.35,364
VIH18,2018-03-05 17:30,6,18.31,18.37,18.3,18.3,54
VIH18,2018-03-05 18:00,6,18.35,18.37,18.25,18.25,155
VIH18,2018-03-05 18:30,6,18.27,18.3,18.25,18.26,16
VIH18,2018-03-05 19:00,6,18.26,18.35,18.26,18.3,175
VIH18,2018-03-05 19:30,6,18.3,18.3,18.25,18.3,136
VIH18,2018-03-05 20:00,6,18.35,18.48,18.3,18.45,87
VIH18,2018-03-05 20:30,6,18.4,18.45,18.4,18.4,48
VIH18,2018-03-05 21:00,6,18.35,18.35,18.35,18.35,7
VIH18,2018-03-05 21:30,6,18.31,18.35,18.3,18.33,11
VIH18,2018-03-05 22:00,6,18.35,18.35,18.35,18.35,20
VIH18,2018-03-05 22:30,6,18.32,18.4,18.32,18.4,15
VIH18,2018-03-05 23:00,6,18.4,18.4,18.35,18.35,41
VIH18,2018-03-05 23:30,6,18.37,18.37,18.3,18.3,24
VIH18,2018-03-06 00:00,6,18.32,18.35,18.25,18.25,77
VIH18,2018-03-06 00:30,6,18.25,18.25,18.17,18.2,203
VIH18,2018-03-06 01:00,6,18.21,18.3,18.15,18.25,110
VIH18,2018-03-06 01:30,6,18.25,18.25,18.12,18.2,252
VIH18,2018-03-06 02:00,6,18.17,18.25,18.1,18.1,498
VIH18,2018-03-06 02:30,6,18.1,18.2,18.1,18.15,261
VIH18,2018-03-06 03:00,6,18.1,18.15,18.05,18.05,163
VIH18,2018-03-06 03:30,6,18.07,18.12,18.04,18.1,295
VIH18,2018-03-06 04:00,6,18.1,18.2,18.1,18.16,215
VIH18,2018-03-06 04:30,6,18.15,18.16,18.1,18.15,160
VIH18,2018-03-06 05:00,6,18.13,18.15,17.95,18,528
VIH18,2018-03-06 05:30,6,17.95,18.05,17.85,17.88,649
VIH18,2018-03-06 06:00,6,17.9,18.08,17.89,18.08,432
VIH18,2018-03-06 06:30,6,18.07,18.1,17.96,17.98,176
VIH18,2018-03-06 07:00,6,17.95,18.01,17.95,18,260
VIH18,2018-03-06 07:30,6,18,18.1,17.95,18.1,520
VIH18,2018-03-06 08:00,6,18.1,18.15,18.02,18.06,1330
VIH18,2018-03-06 08:30,6,18.05,18.7,18.03,18.45,7236
VIH18,2018-03-06 09:00,6,18.45,18.8,18.35,18.4,4668
VIH18,2018-03-06 09:30,6,18.41,18.9,18.32,18.8,3634
VIH18,2018-03-06 10:00,6,18.8,19,18.65,18.95,4783
VIH18,2018-03-06 10:30,6,18.95,19.05,18.65,18.65,3039
VIH18,2018-03-06 11:00,6,18.68,18.9,18.66,18.88,1929
VIH18,2018-03-06 11:30,6,18.9,18.91,18.28,18.28,2897
VIH18,2018-03-06 12:00,6,18.26,18.45,18.17,18.4,2835
VIH18,2018-03-06 12:30,6,18.35,18.6,18.3,18.5,2908
VIH18,2018-03-06 13:00,6,18.5,18.6,18.42,18.5,2191
VIH18,2018-03-06 13:30,6,18.5,18.5,18.05,18.25,3318
VIH18,2018-03-06 14:00,6,18.22,18.36,18.15,18.21,3812
VIH18,2018-03-06 14:30,6,18.25,18.35,18.15,18.17,4820
VIH18,2018-03-06 15:00,6,18.2,18.4,18.17,18.3,7648
VIH18,2018-03-06 15:30,6,18.3,18.3,18.2,18.22,1564
VIH18,2018-03-06 17:00,7,19.2,19.65,19.2,19.5,3447
VIH18,2018-03-06 17:30,7,19.55,19.55,19.33,19.5,915
VIH18,2018-03-06 18:00,7,19.5,19.92,19.46,19.88,910
VIH18,2018-03-06 18:30,7,19.87,20,19.7,19.76,579
VIH18,2018-03-06 19:00,7,19.75,19.75,19.5,19.55,1052
VIH18,2018-03-06 19:30,7,19.55,19.55,19.25,19.25,577
VIH18,2018-03-06 20:00,7,19.25,19.43,19.19,19.4,304
VIH18,2018-03-06 20:30,7,19.4,19.6,19.35,19.5,123
VIH18,2018-03-06 21:00,7,19.45,19.65,19.4,19.6,143
VIH18,2018-03-06 21:30,7,19.6,19.7,19.59,19.65,94
VIH18,2018-03-06 22:00,7,19.61,19.9,19.61,19.85,331
VIH18,2018-03-06 22:30,7,19.85,19.9,19.57,19.62,171
VIH18,2018-03-06 23:00,7,19.65,19.8,19.65,19.8,78
VIH18,2018-03-06 23:30,7,19.8,19.95,19.73,19.84,148
VIH18,2018-03-07 00:00,7,19.8,19.9,19.75,19.9,155
VIH18,2018-03-07 00:30,7,19.95,20,19.6,19.6,350
VIH18,2018-03-07 01:00,7,19.65,19.72,19.45,19.5,482
VIH18,2018-03-07 01:30,7,19.5,19.5,19.2,19.25,345
VIH18,2018-03-07 02:00,7,19.25,19.4,19.2,19.3,851
VIH18,2018-03-07 02:30,7,19.35,19.5,19.3,19.45,243
VIH18,2018-03-07 03:00,7,19.45,19.65,19.4,19.45,429
VIH18,2018-03-07 03:30,7,19.45,19.61,19.38,19.55,738
VIH18,2018-03-07 04:00,7,19.55,19.55,19.17,19.3,584
VIH18,2018-03-07 04:30,7,19.3,19.47,19.2,19.45,390
VIH18,2018-03-07 05:00,7,19.45,19.61,19.35,19.5,285
VIH18,2018-03-07 05:30,7,19.51,19.51,19.35,19.38,419
VIH18,2018-03-07 06:00,7,19.4,19.4,19.05,19.07,800
VIH18,2018-03-07 06:30,7,19.05,19.2,19.05,19.15,280
VIH18,2018-03-07 07:00,7,19.15,19.3,19,19,965
VIH18,2018-03-07 07:30,7,19,19.2,19,19.1,879
VIH18,2018-03-07 08:00,7,19.1,19.25,19.08,19.16,698
VIH18,2018-03-07 08:30,7,19.2,19.25,18.62,18.82,9417
VIH18,2018-03-07 09:00,7,18.82,18.9,18.5,18.6,5481
VIH18,2018-03-07 09:30,7,18.6,18.67,18.4,18.53,4331
VIH18,2018-03-07 10:00,7,18.53,18.81,18.53,18.75,3087
VIH18,2018-03-07 10:30,7,18.72,19.02,18.62,19.02,2861
VIH18,2018-03-07 11:00,7,19.02,19.3,18.95,19.1,8477
VIH18,2018-03-07 11:30,7,19.15,19.15,18.85,18.92,7791
VIH18,2018-03-07 12:00,7,18.92,19.21,18.76,18.76,2791
VIH18,2018-03-07 12:30,7,18.75,18.8,18.6,18.66,2264
VIH18,2018-03-07 13:00,7,18.65,18.75,18.43,18.55,5464
VIH18,2018-03-07 13:30,7,18.55,18.55,18.1,18.35,8016
VIH18,2018-03-07 14:00,7,18.3,18.32,17.87,17.92,8170
VIH18,2018-03-07 14:30,7,17.9,18,17.75,17.9,9627
VIH18,2018-03-07 15:00,7,17.9,18.02,17.85,17.9,7104
VIH18,2018-03-07 15:30,7,17.9,18,17.85,17.95,1584
VIH18,2018-03-07 17:00,8,17.9,18.1,17.9,18.02,236
VIH18,2018-03-07 17:30,8,18.02,18.05,17.95,18,216
VIH18,2018-03-07 18:00,8,18.01,18.08,17.96,18.07,133
VIH18,2018-03-07 18:30,8,18.06,18.12,18.05,18.07,265
VIH18,2018-03-07 19:00,8,18.1,18.15,17.97,18,242
VIH18,2018-03-07 19:30,8,18.02,18.05,18,18.05,40
VIH18,2018-03-07 20:00,8,18.02,18.02,17.95,18,133
VIH18,2018-03-07 20:30,8,17.95,18.07,17.95,18.05,34
VIH18,2018-03-07 21:00,8,18.07,18.07,17.95,18,104
VIH18,2018-03-07 21:30,8,18,18.05,17.97,18.01,19
VIH18,2018-03-07 22:00,8,18.05,18.07,18.05,18.05,34
VIH18,2018-03-07 22:30,8,18.01,18.1,18.01,18.1,5
VIH18,2018-03-07 23:00,8,18.07,18.15,18.06,18.15,96
VIH18,2018-03-07 23:30,8,18.15,18.16,18.12,18.12,67
VIH18,2018-03-08 00:00,8,18.15,18.17,18.05,18.1,32
VIH18,2018-03-08 00:30,8,18.1,18.1,17.95,18,134
VIH18,2018-03-08 01:00,8,17.95,17.97,17.85,17.9,184
VIH18,2018-03-08 01:30,8,17.9,17.95,17.83,17.9,427
VIH18,2018-03-08 02:00,8,17.9,17.99,17.85,17.95,522
VIH18,2018-03-08 02:30,8,17.95,17.95,17.8,17.9,1453
VIH18,2018-03-08 03:00,8,17.85,17.95,17.75,17.8,535
VIH18,2018-03-08 03:30,8,17.85,17.9,17.8,17.85,158
VIH18,2018-03-08 04:00,8,17.85,17.88,17.78,17.82,391
VIH18,2018-03-08 04:30,8,17.85,17.85,17.75,17.83,201
VIH18,2018-03-08 05:00,8,17.8,17.85,17.7,17.75,199
VIH18,2018-03-08 05:30,8,17.75,17.75,17.68,17.7,200
VIH18,2018-03-08 06:00,8,17.66,17.7,17.53,17.6,320
VIH18,2018-03-08 06:30,8,17.6,17.65,17.55,17.65,180
VIH18,2018-03-08 07:00,8,17.68,17.7,17.6,17.7,224
VIH18,2018-03-08 07:30,8,17.7,17.8,17.65,17.73,966
VIH18,2018-03-08 08:00,8,17.75,17.75,17.43,17.6,1587
VIH18,2018-03-08 08:30,8,17.6,17.68,17.35,17.56,8178
VIH18,2018-03-08 09:00,8,17.55,17.85,17.5,17.65,3620
VIH18,2018-03-08 09:30,8,17.65,17.85,17.5,17.55,4056
VIH18,2018-03-08 10:00,8,17.55,17.6,17.16,17.27,7361
VIH18,2018-03-08 10:30,8,17.25,17.45,17.25,17.35,5614
VIH18,2018-03-08 11:00,8,17.3,17.61,17.25,17.35,4144
VIH18,2018-03-08 11:30,8,17.35,17.47,17.25,17.35,4134
VIH18,2018-03-08 12:00,8,17.3,17.56,17.2,17.45,4948
VIH18,2018-03-08 12:30,8,17.46,17.65,17.4,17.45,2526
VIH18,2018-03-08 13:00,8,17.42,17.62,17.42,17.46,2362
VIH18,2018-03-08 13:30,8,17.46,17.55,17.2,17.22,4125
VIH18,2018-03-08 14:00,8,17.21,17.25,17.08,17.21,7330
VIH18,2018-03-08 14:30,8,17.2,17.55,17.03,17.06,10750
VIH18,2018-03-08 15:00,8,17.1,17.25,17,17.2,9960
VIH18,2018-03-08 15:30,8,17.2,17.2,17.05,17.2,4326
VIH18,2018-03-08 17:00,9,17.16,17.16,17.15,17.15,97
VIH18,2018-03-08 17:30,9,17.14,17.23,17.05,17.2,399
VIH18,2018-03-08 18:00,9,17.2,17.23,17.16,17.2,93
VIH18,2018-03-08 18:30,9,17.15,17.22,17.01,17.1,170
VIH18,2018-03-08 19:00,9,17.15,17.15,16.97,16.97,233
VIH18,2018-03-08 19:30,9,16.98,17.15,16.98,17.1,68
VIH18,2018-03-08 20:00,9,17.15,17.38,17.15,17.31,302
VIH18,2018-03-08 20:30,9,17.3,17.31,17.25,17.25,55
VIH18,2018-03-08 21:00,9,17.3,17.31,17.25,17.25,46
VIH18,2018-03-08 21:30,9,17.22,17.3,17.17,17.25,89
VIH18,2018-03-08 22:00,9,17.25,17.3,17.25,17.25,50
VIH18,2018-03-08 22:30,9,17.25,17.37,17.23,17.25,210
VIH18,2018-03-08 23:00,9,17.25,17.3,17.25,17.3,82
VIH18,2018-03-08 23:30,9,17.26,17.26,17.23,17.25,30
VIH18,2018-03-09 00:00,9,17.25,17.25,17.17,17.17,27
VIH18,2018-03-09 00:30,9,17.25,17.25,17.22,17.25,66
VIH18,2018-03-09 01:00,9,17.28,17.37,17.27,17.3,69
VIH18,2018-03-09 01:30,9,17.3,17.3,17.2,17.3,115
VIH18,2018-03-09 02:00,9,17.3,17.35,17.2,17.25,304
VIH18,2018-03-09 02:30,9,17.25,17.31,17.15,17.2,479
VIH18,2018-03-09 03:00,9,17.2,17.3,17.2,17.25,174
VIH18,2018-03-09 03:30,9,17.25,17.25,17.19,17.2,87
VIH18,2018-03-09 04:00,9,17.2,17.25,17.15,17.22,59
VIH18,2018-03-09 04:30,9,17.23,17.23,17.08,17.1,63
VIH18,2018-03-09 05:00,9,17.1,17.1,17.1,17.1,169
VIH18,2018-03-09 05:30,9,17.15,17.2,17.12,17.2,154
VIH18,2018-03-09 06:00,9,17.15,17.15,17.05,17.1,212
VIH18,2018-03-09 06:30,9,17.05,17.1,16.98,17.04,445
VIH18,2018-03-09 07:00,9,17.05,17.3,17.02,17.25,1241
VIH18,2018-03-09 07:30,9,17.2,17.21,16.5,16.58,4476
VIH18,2018-03-09 08:00,9,16.6,16.75,16.52,16.75,2532
VIH18,2018-03-09 08:30,9,16.73,16.75,16.35,16.35,11369
VIH18,2018-03-09 09:00,9,16.35,16.45,16.15,16.21,8430
VIH18,2018-03-09 09:30,9,16.2,16.25,15.95,16.1,10878
VIH18,2018-03-09 10:00,9,16.05,16.16,15.9,15.93,6722
VIH18,2018-03-09 10:30,9,15.9,16.07,15.9,15.97,6375
VIH18,2018-03-09 11:00,9,15.95,16.05,15.9,15.97,5339
VIH18,2018-03-09 11:30,9,15.95,15.97,15.8,15.85,4848
VIH18,2018-03-09 12:00,9,15.8,15.81,15.6,15.67,7848
VIH18,2018-03-09 12:30,9,15.65,15.75,15.6,15.67,2025
VIH18,2018-03-09 13:00,9,15.7,15.75,15.6,15.61,3928
VIH18,2018-03-09 13:30,9,15.61,15.65,15.55,15.57,3124
VIH18,2018-03-09 14:00,9,15.55,15.75,15.53,15.55,5733
VIH18,2018-03-09 14:30,9,15.55,15.55,15.35,15.37,6895
VIH18,2018-03-09 15:00,9,15.37,15.8,15.36,15.8,12271
VIH18,2018-03-09 15:30,9,15.8,15.8,15.65,15.75,792
VIH18,2018-03-11 17:00,12,15.9,15.9,15.65,15.65,645
VIH18,2018-03-11 17:30,12,15.65,15.75,15.6,15.6,267
VIH18,2018-03-11 18:00,12,15.6,15.6,15.57,15.6,60
VIH18,2018-03-11 18:30,12,15.6,15.7,15.6,15.63,61
VIH18,2018-03-11 19:00,12,15.6,15.6,15.5,15.54,295
VIH18,2018-03-11 19:30,12,15.5,15.55,15.5,15.55,88
VIH18,2018-03-11 20:00,12,15.55,15.6,15.55,15.55,182
VIH18,2018-03-11 20:30,12,15.55,15.7,15.55,15.7,185
VIH18,2018-03-11 21:00,12,15.7,15.75,15.62,15.62,374
VIH18,2018-03-11 21:30,12,15.65,15.65,15.59,15.65,32
VIH18,2018-03-11 22:00,12,15.6,15.64,15.55,15.6,117
VIH18,2018-03-11 22:30,12,15.6,15.63,15.55,15.63,93
VIH18,2018-03-11 23:00,12,15.6,15.6,15.55,15.58,72
VIH18,2018-03-11 23:30,12,15.6,15.7,15.6,15.63,32
VIH18,2018-03-12 00:00,12,15.6,15.65,15.58,15.6,70
VIH18,2018-03-12 00:30,12,15.62,15.62,15.55,15.6,53
VIH18,2018-03-12 01:00,12,15.55,15.55,15.5,15.5,83
VIH18,2018-03-12 01:30,12,15.5,15.5,15.45,15.5,78
VIH18,2018-03-12 02:00,12,15.5,15.55,15.45,15.45,124
VIH18,2018-03-12 02:30,12,15.48,15.5,15.4,15.5,246
VIH18,2018-03-12 03:00,12,15.5,15.67,15.5,15.65,448
VIH18,2018-03-12 03:30,12,15.67,15.8,15.65,15.75,750
VIH18,2018-03-12 04:00,12,15.75,15.85,15.73,15.8,721
VIH18,2018-03-12 04:30,12,15.8,15.82,15.75,15.8,332
VIH18,2018-03-12 05:00,12,15.8,15.85,15.73,15.75,244
VIH18,2018-03-12 05:30,12,15.75,15.8,15.7,15.75,253
VIH18,2018-03-12 06:00,12,15.73,15.82,15.67,15.8,335
VIH18,2018-03-12 06:30,12,15.8,15.85,15.75,15.8,202
VIH18,2018-03-12 07:00,12,15.75,15.85,15.72,15.81,523
VIH18,2018-03-12 07:30,12,15.85,15.85,15.75,15.82,426
VIH18,2018-03-12 08:00,12,15.81,15.85,15.77,15.85,313
VIH18,2018-03-12 08:30,12,15.8,15.9,15.6,15.85,7449
VIH18,2018-03-12 09:00,12,15.85,15.97,15.8,15.97,7294
VIH18,2018-03-12 09:30,12,15.95,16.25,15.95,16.24,5265
VIH18,2018-03-12 10:00,12,16.23,16.46,16.12,16.45,5144
VIH18,2018-03-12 10:30,12,16.4,16.46,16,16.1,5549
VIH18,2018-03-12 11:00,12,16.1,16.1,15.95,16.05,1350
VIH18,2018-03-12 11:30,12,16.05,16.25,16,16.2,2691
VIH18,2018-03-12 12:00,12,16.25,16.25,16.03,16.08,1528
VIH18,2018-03-12 12:30,12,16.05,16.16,15.96,16.16,1912
VIH18,2018-03-12 13:00,12,16.2,16.3,16.05,16.3,1922
VIH18,2018-03-12 13:30,12,16.26,16.48,16.22,16.35,4105
VIH18,2018-03-12 14:00,12,16.4,16.4,16,16.02,3301
VIH18,2018-03-12 14:30,12,16.05,16.25,15.85,16.23,10034
VIH18,2018-03-12 15:00,12,16.23,16.35,16.1,16.2,7183
VIH18,2018-03-12 15:30,12,16.22,16.26,16.15,16.15,631
VIH18,2018-03-12 17:00,13,16.2,16.27,16.15,16.23,120
VIH18,2018-03-12 17:30,13,16.25,16.25,16.2,16.21,10
VIH18,2018-03-12 18:00,13,16.23,16.3,16.2,16.27,78
VIH18,2018-03-12 18:30,13,16.25,16.27,16.2,16.27,58
VIH18,2018-03-12 19:00,13,16.25,16.3,16.23,16.23,45
VIH18,2018-03-12 19:30,13,16.25,16.25,16.2,16.25,7
VIH18,2018-03-12 20:00,13,16.23,16.26,16.17,16.26,37
VIH18,2018-03-12 20:30,13,16.2,16.25,16.2,16.2,39
VIH18,2018-03-12 21:00,13,16.25,16.26,16.25,16.25,32
VIH18,2018-03-12 22:30,13,16.25,16.25,16.25,16.25,2
VIH18,2018-03-12 23:30,13,16.2,16.25,16.15,16.17,15
VIH18,2018-03-13 00:00,13,16.15,16.17,16.15,16.15,26
VIH18,2018-03-13 00:30,13,16.15,16.16,16.15,16.16,2
VIH18,2018-03-13 01:30,13,16.17,16.17,16.17,16.17,1
VIH18,2018-03-13 02:00,13,16.15,16.15,16.05,16.05,192
VIH18,2018-03-13 02:30,13,16.05,16.07,16,16.05,157
VIH18,2018-03-13 03:00,13,16.05,16.07,15.99,16.04,140
VIH18,2018-03-13 03:30,13,16.04,16.05,16,16,24
VIH18,2018-03-13 04:00,13,16.05,16.05,15.9,15.96,176
VIH18,2018-03-13 04:30,13,15.95,16.05,15.95,16,137
VIH18,2018-03-13 05:00,13,16.01,16.05,16,16,51
VIH18,2018-03-13 05:30,13,15.95,16,15.95,16,23
VIH18,2018-03-13 06:00,13,16,16.05,16,16,181
VIH18,2018-03-13 06:30,13,16,16.05,16,16.05,74
VIH18,2018-03-13 07:00,13,16.05,16.11,15.95,16.1,617
VIH18,2018-03-13 07:30,13,16.05,16.2,15.75,15.95,3617
VIH18,2018-03-13 08:00,13,15.95,16.05,15.77,15.8,1883
VIH18,2018-03-13 08:30,13,15.85,15.9,15.61,15.9,4615
VIH18,2018-03-13 09:00,13,15.9,16.01,15.8,15.95,6012
VIH18,2018-03-13 09:30,13,15.95,16.11,15.9,16.01,3498
VIH18,2018-03-13 10:00,13,16,16.41,16,16.35,4986
VIH18,2018-03-13 10:30,13,16.35,16.5,16.25,16.45,5491
VIH18,2018-03-13 11:00,13,16.47,16.8,16.4,16.5,9120
VIH18,2018-03-13 11:30,13,16.55,16.55,16.2,16.27,5140
VIH18,2018-03-13 12:00,13,16.27,16.36,16.12,16.3,5643
VIH18,2018-03-13 12:30,13,16.25,16.5,16.15,16.5,4149
VIH18,2018-03-13 13:00,13,16.47,16.6,16.35,16.49,3909
VIH18,2018-03-13 13:30,13,16.5,16.71,16.28,16.61,5019
VIH18,2018-03-13 14:00,13,16.6,17.05,16.46,16.97,7850
VIH18,2018-03-13 14:30,13,17,17.15,16.73,16.85,10409
VIH18,2018-03-13 15:00,13,16.8,16.9,16.65,16.8,7548
VIH18,2018-03-13 15:30,13,16.78,16.9,16.74,16.9,1464
VIH18,2018-03-13 17:00,14,16.95,17.15,16.95,16.99,271
VIH18,2018-03-13 17:30,14,17,17,16.93,16.93,17
VIH18,2018-03-13 18:00,14,16.9,17,16.87,16.96,91
VIH18,2018-03-13 18:30,14,16.9,16.95,16.87,16.9,48
VIH18,2018-03-13 19:00,14,16.9,16.91,16.85,16.91,98
VIH18,2018-03-13 19:30,14,16.9,16.95,16.86,16.95,136
VIH18,2018-03-13 20:00,14,16.95,17.05,16.92,17.01,145
VIH18,2018-03-13 20:30,14,17.05,17.1,17,17.05,205
VIH18,2018-03-13 21:00,14,17.1,17.1,16.98,17.08,129
VIH18,2018-03-13 21:30,14,17.1,17.15,17,17.15,242
VIH18,2018-03-13 22:00,14,17.15,17.2,17.05,17.1,119
VIH18,2018-03-13 22:30,14,17.05,17.05,17.02,17.05,7
VIH18,2018-03-13 23:00,14,17.05,17.05,16.92,16.95,34
VIH18,2018-03-13 23:30,14,16.95,16.95,16.91,16.95,79
VIH18,2018-03-14 00:00,14,17,17,16.95,16.95,4
VIH18,2018-03-14 00:30,14,17,17,16.95,16.95,13
VIH18,2018-03-14 01:00,14,16.95,16.95,16.95,16.95,20
VIH18,2018-03-14 01:30,14,17,17,16.95,16.95,11
VIH18,2018-03-14 02:00,14,16.9,16.95,16.84,16.85,193
VIH18,2018-03-14 02:30,14,16.8,16.8,16.52,16.55,271
VIH18,2018-03-14 03:00,14,16.55,16.58,16.35,16.45,412
VIH18,2018-03-14 03:30,14,16.4,16.5,16.33,16.4,473
VIH18,2018-03-14 04:00,14,16.38,16.38,16.27,16.3,319
VIH18,2018-03-14 04:30,14,16.35,16.4,16.33,16.33,87
VIH18,2018-03-14 05:00,14,16.3,16.37,16.2,16.35,391
VIH18,2018-03-14 05:30,14,16.3,16.35,16.3,16.35,128
VIH18,2018-03-14 06:00,14,16.35,16.35,16.25,16.35,200
VIH18,2018-03-14 06:30,14,16.35,16.35,16.3,16.3,12
VIH18,2018-03-14 07:00,14,16.3,16.37,16.28,16.3,386
VIH18,2018-03-14 07:30,14,16.33,16.4,16.25,16.4,819
VIH18,2018-03-14 08:00,14,16.35,16.45,16.3,16.35,571
VIH18,2018-03-14 08:30,14,16.36,16.65,16.32,16.6,6179
VIH18,2018-03-14 09:00,14,16.55,16.85,16.35,16.65,6358
VIH18,2018-03-14 09:30,14,16.7,16.75,16.4,16.53,3636
VIH18,2018-03-14 10:00,14,16.55,16.87,16.48,16.75,4794
VIH18,2018-03-14 10:30,14,16.8,17.42,16.7,17.26,13952
VIH18,2018-03-14 11:00,14,17.25,17.5,17.12,17.25,4550
VIH18,2018-03-14 11:30,14,17.25,17.35,16.98,17.25,6184
VIH18,2018-03-14 12:00,14,17.3,17.51,17.2,17.27,4774
VIH18,2018-03-14 12:30,14,17.25,17.27,16.65,16.78,4265
VIH18,2018-03-14 13:00,14,16.75,16.9,16.72,16.8,2499
VIH18,2018-03-14 13:30,14,16.8,17.37,16.66,16.96,5577
VIH18,2018-03-14 14:00,14,16.95,17.46,16.9,17.41,5921
VIH18,2018-03-14 14:30,14,17.41,17.56,17.16,17.2,7435
VIH18,2018-03-14 15:00,14,17.2,17.4,17.2,17.4,5035
VIH18,2018-03-14 15:30,14,17.4,17.4,17.25,17.25,1232
VIH18,2018-03-14 17:00,15,17.3,17.32,17.22,17.22,88
VIH18,2018-03-14 17:30,15,17.2,17.25,17.2,17.2,44
VIH18,2018-03-14 18:00,15,17.2,17.25,17.18,17.22,75
VIH18,2018-03-14 18:30,15,17.2,17.35,17.2,17.25,169
VIH18,2018-03-14 19:00,15,17.22,17.25,17.1,17.25,111
VIH18,2018-03-14 19:30,15,17.27,17.76,17.27,17.75,257
VIH18,2018-03-14 20:00,15,17.7,17.75,17.65,17.65,140
VIH18,2018-03-14 20:30,15,17.65,17.65,17.48,17.5,119
VIH18,2018-03-14 21:00,15,17.5,17.5,17.3,17.3,84
VIH18,2018-03-14 21:30,15,17.3,17.3,17,17.15,221
VIH18,2018-03-14 22:00,15,17.1,17.16,17.1,17.16,16
VIH18,2018-03-14 22:30,15,17.2,17.25,17.13,17.13,61
VIH18,2018-03-14 23:00,15,17.15,17.15,17.13,17.15,17
VIH18,2018-03-14 23:30,15,17.1,17.15,17.1,17.15,30
VIH18,2018-03-15 00:00,15,17.15,17.25,17.15,17.25,16
VIH18,2018-03-15 00:30,15,17.22,17.22,17.07,17.1,76
VIH18,2018-03-15 01:00,15,17.07,17.07,17.05,17.05,4
VIH18,2018-03-15 01:30,15,17.08,17.1,17.05,17.1,23
VIH18,2018-03-15 02:00,15,17.07,17.1,17.05,17.05,31
VIH18,2018-03-15 02:30,15,17.01,17.05,17,17.05,11
VIH18,2018-03-15 03:00,15,17.05,17.16,17.03,17.15,227
VIH18,2018-03-15 03:30,15,17.15,17.16,17.1,17.1,108
VIH18,2018-03-15 04:00,15,17.1,17.16,16.95,17,537
VIH18,2018-03-15 04:30,15,17,17.01,16.93,17,146
VIH18,2018-03-15 05:00,15,17,17.25,17,17.15,342
VIH18,2018-03-15 05:30,15,17.21,17.3,17.15,17.3,373
VIH18,2018-03-15 06:00,15,17.3,17.35,17.2,17.25,228
VIH18,2018-03-15 06:30,15,17.25,17.27,17.1,17.2,103
VIH18,2018-03-15 07:00,15,17.21,17.3,17.2,17.25,215
VIH18,2018-03-15 07:30,15,17.3,17.3,17.05,17.08,913
VIH18,2018-03-15 08:00,15,17.08,17.1,16.92,16.95,712
VIH18,2018-03-15 08:30,15,16.95,17.4,16.92,17.2,5960
VIH18,2018-03-15 09:00,15,17.15,17.2,16.75,16.82,6914
VIH18,2018-03-15 09:30,15,16.8,16.92,16.7,16.75,3408
VIH18,2018-03-15 10:00,15,16.75,16.76,16.25,16.36,4518
VIH18,2018-03-15 10:30,15,16.35,16.66,16.33,16.55,4280
VIH18,2018-03-15 11:00,15,16.55,16.6,16.35,16.55,3594
VIH18,2018-03-15 11:30,15,16.55,16.72,16.5,16.6,3681
VIH18,2018-03-15 12:00,15,16.6,16.7,16.5,16.52,2991
VIH18,2018-03-15 12:30,15,16.5,17.07,16.47,17.05,4609
VIH18,2018-03-15 13:00,15,17.08,17.15,16.77,16.98,3359
VIH18,2018-03-15 13:30,15,17,17.16,16.75,16.77,3714
VIH18,2018-03-15 14:00,15,16.77,16.85,16.56,16.57,4569
VIH18,2018-03-15 14:30,15,16.6,16.73,16.52,16.7,4452
VIH18,2018-03-15 15:00,15,16.7,16.8,16.55,16.75,4920
VIH18,2018-03-15 15:30,15,16.75,16.75,16.63,16.7,2029
VIH18,2018-03-15 17:00,16,16.7,16.75,16.65,16.68,97
VIH18,2018-03-15 17:30,16,16.7,16.7,16.6,16.63,134
VIH18,2018-03-15 18:00,16,16.63,16.63,16.58,16.6,61
VIH18,2018-03-15 18:30,16,16.6,16.6,16.55,16.6,32
VIH18,2018-03-15 19:00,16,16.6,16.7,16.59,16.7,47
VIH18,2018-03-15 19:30,16,16.75,16.75,16.7,16.7,43
VIH18,2018-03-15 20:00,16,16.7,16.97,16.7,16.95,374
VIH18,2018-03-15 20:30,16,16.95,16.96,16.9,16.9,77
VIH18,2018-03-15 21:00,16,16.9,16.95,16.87,16.9,58
VIH18,2018-03-15 21:30,16,16.9,16.95,16.85,16.95,50
VIH18,2018-03-15 22:00,16,16.9,16.9,16.85,16.85,21
VIH18,2018-03-15 22:30,16,16.87,17.05,16.87,17.05,352
VIH18,2018-03-15 23:00,16,17.02,17.02,16.95,16.98,33
VIH18,2018-03-15 23:30,16,17,17,16.9,16.95,19
VIH18,2018-03-16 00:00,16,16.92,16.92,16.85,16.85,45
VIH18,2018-03-16 00:30,16,16.85,16.85,16.75,16.82,48
VIH18,2018-03-16 01:00,16,16.85,16.9,16.85,16.9,10
VIH18,2018-03-16 01:30,16,16.95,16.95,16.95,16.95,8
VIH18,2018-03-16 02:00,16,16.97,17,16.9,16.9,57
VIH18,2018-03-16 02:30,16,16.95,17.02,16.95,17.02,92
VIH18,2018-03-16 03:00,16,17.02,17.05,16.95,16.95,62
VIH18,2018-03-16 03:30,16,16.93,16.93,16.64,16.65,734
VIH18,2018-03-16 04:00,16,16.65,16.65,16.55,16.55,189
VIH18,2018-03-16 04:30,16,16.6,16.65,16.58,16.6,360
VIH18,2018-03-16 05:00,16,16.61,16.7,16.6,16.65,142
VIH18,2018-03-16 05:30,16,16.65,16.7,16.6,16.6,51
VIH18,2018-03-16 06:00,16,16.6,16.7,16.59,16.67,167
VIH18,2018-03-16 06:30,16,16.65,16.7,16.61,16.7,171
VIH18,2018-03-16 07:00,16,16.7,16.72,16.53,16.55,386
VIH18,2018-03-16 07:30,16,16.56,16.56,16.42,16.51,513
VIH18,2018-03-16 08:00,16,16.55,16.57,16.4,16.5,1426
VIH18,2018-03-16 08:30,16,16.47,16.5,15.87,16.07,9234
VIH18,2018-03-16 09:00,16,16.06,16.2,15.7,15.72,10321
VIH18,2018-03-16 09:30,16,15.7,15.8,15.6,15.65,5893
VIH18,2018-03-16 10:00,16,15.65,15.76,15.6,15.67,4149
VIH18,2018-03-16 10:30,16,15.65,15.91,15.6,15.9,3623
VIH18,2018-03-16 11:00,16,15.9,15.92,15.72,15.76,2367
VIH18,2018-03-16 11:30,16,15.75,15.82,15.55,15.56,1773
VIH18,2018-03-16 12:00,16,15.56,15.91,15.5,15.85,3793
VIH18,2018-03-16 12:30,16,15.85,16.05,15.72,16,2927
VIH18,2018-03-16 13:00,16,16,16.02,15.85,15.86,2206
VIH18,2018-03-16 13:30,16,15.86,15.91,15.75,15.77,1621
VIH18,2018-03-16 14:00,16,15.8,16.05,15.75,15.9,3301
VIH18,2018-03-16 14:30,16,15.95,16.2,15.8,16.19,5241
VIH18,2018-03-16 15:00,16,16.2,16.3,16,16.3,7360
VIH18,2018-03-16 15:30,16,16.2,16.3,16.2,16.25,1081
VIH18,2018-03-18 17:00,19,16.3,16.42,16.25,16.35,394
VIH18,2018-03-18 17:30,19,16.38,16.4,16.25,16.3,204
VIH18,2018-03-18 18:00,19,16.3,16.31,16.3,16.3,42
VIH18,2018-03-18 18:30,19,16.28,16.35,16.25,16.3,115
VIH18,2018-03-18 19:00,19,16.3,16.3,16.21,16.26,166
VIH18,2018-03-18 19:30,19,16.27,16.4,16.25,16.4,179
VIH18,2018-03-18 20:00,19,16.45,16.7,16.45,16.6,584
VIH18,2018-03-18 20:30,19,16.6,16.65,16.5,16.55,165
VIH18,2018-03-18 21:00,19,16.5,16.55,16.45,16.5,158
VIH18,2018-03-18 21:30,19,16.5,16.5,16.3,16.45,284
VIH18,2018-03-18 22:00,19,16.4,16.46,16.4,16.45,69
VIH18,2018-03-18 22:30,19,16.46,16.46,16.41,16.45,18
VIH18,2018-03-18 23:00,19,16.46,16.5,16.45,16.5,15
VIH18,2018-03-19 00:00,19,16.5,16.7,16.45,16.45,90
VIH18,2018-03-19 00:30,19,16.5,16.6,16.5,16.6,92
VIH18,2018-03-19 01:00,19,16.65,16.65,16.62,16.65,51
VIH18,2018-03-19 01:30,19,16.65,16.75,16.65,16.65,124
VIH18,2018-03-19 02:00,19,16.65,16.7,16.65,16.65,98
VIH18,2018-03-19 02:30,19,16.65,16.65,16.55,16.65,102
VIH18,2018-03-19 03:00,19,16.6,17.05,16.55,17.05,546
VIH18,2018-03-19 03:30,19,17.1,17.2,16.88,16.88,1132
VIH18,2018-03-19 04:00,19,16.95,16.95,16.72,16.75,351
VIH18,2018-03-19 04:30,19,16.8,16.85,16.71,16.75,340
VIH18,2018-03-19 05:00,19,16.75,16.85,16.75,16.75,129
VIH18,2018-03-19 05:30,19,16.8,16.85,16.72,16.8,217
VIH18,2018-03-19 06:00,19,16.83,16.95,16.8,16.9,616
VIH18,2018-03-19 06:30,19,16.9,16.95,16.82,16.82,1292
VIH18,2018-03-19 07:00,19,16.85,16.85,16.55,16.61,1678
VIH18,2018-03-19 07:30,19,16.65,16.7,16.58,16.7,498
VIH18,2018-03-19 08:00,19,16.7,16.76,16.63,16.67,1579
VIH18,2018-03-19 08:30,19,16.7,17.15,16.63,16.9,13150
VIH18,2018-03-19 09:00,19,16.93,17.18,16.91,17.05,5861
VIH18,2018-03-19 09:30,19,17.1,17.81,16.96,17.74,5414
VIH18,2018-03-19 10:00,19,17.75,18.1,17.6,17.82,10536
VIH18,2018-03-19 10:30,19,17.85,18.61,17.82,18.58,10863
VIH18,2018-03-19 11:00,19,18.57,18.92,18.45,18.55,9196
VIH18,2018-03-19 11:30,19,18.56,19.15,18.48,18.7,9159
VIH18,2018-03-19 12:00,19,18.75,19.92,18.71,19.77,14270
VIH18,2018-03-19 12:30,19,19.8,20.05,19.2,19.2,8814
VIH18,2018-03-19 13:00,19,19.25,19.85,19.05,19.65,6651
VIH18,2018-03-19 13:30,19,19.7,20.2,19.2,19.33,6468
VIH18,2018-03-19 14:00,19,19.35,19.57,18.8,19.07,14690
VIH18,2018-03-19 14:30,19,19.05,19.3,18.65,18.85,10181
VIH18,2018-03-19 15:00,19,18.9,18.9,18.15,18.18,8463
VIH18,2018-03-19 15:30,19,18.2,18.4,18.15,18.3,1579
VIH18,2018-03-19 17:00,20,18.43,18.6,18.35,18.6,192
VIH18,2018-03-19 17:30,20,18.6,18.75,18.6,18.65,228
VIH18,2018-03-19 18:00,20,18.65,18.7,18.65,18.7,10
VIH18,2018-03-19 18:30,20,18.7,18.75,18.6,18.6,28
VIH18,2018-03-19 19:00,20,18.6,18.71,18.55,18.55,172
VIH18,2018-03-19 19:30,20,18.6,18.65,18.35,18.65,116
VIH18,2018-03-19 20:00,20,18.65,18.65,18.3,18.35,108
VIH18,2018-03-19 20:30,20,18.4,18.42,18.3,18.4,62
VIH18,2018-03-19 21:00,20,18.45,18.5,18.35,18.4,194
VIH18,2018-03-19 21:30,20,18.35,18.45,18.3,18.45,41
VIH18,2018-03-19 22:00,20,18.45,18.45,18.3,18.35,23
VIH18,2018-03-19 22:30,20,18.3,18.3,18.25,18.25,66
VIH18,2018-03-19 23:00,20,18.25,18.25,18.2,18.2,14
VIH18,2018-03-19 23:30,20,18.15,18.15,18.04,18.15,94
VIH18,2018-03-20 00:00,20,18.15,18.15,18.1,18.15,35
VIH18,2018-03-20 00:30,20,18.15,18.15,18.05,18.05,26
VIH18,2018-03-20 01:00,20,18.05,18.1,18,18,66
VIH18,2018-03-20 01:30,20,18,18.05,17.97,18,22
VIH18,2018-03-20 02:00,20,18.01,18.1,18,18.05,78
VIH18,2018-03-20 02:30,20,18.05,18.2,18.05,18.2,342
VIH18,2018-03-20 03:00,20,18.2,18.3,18.15,18.2,165
VIH18,2018-03-20 03:30,20,18.25,18.3,18.19,18.24,361
VIH18,2018-03-20 04:00,20,18.2,18.55,18.2,18.55,454
VIH18,2018-03-20 04:30,20,18.55,18.6,18.4,18.5,528
VIH18,2018-03-20 05:00,20,18.5,18.5,18.22,18.3,653
VIH18,2018-03-20 05:30,20,18.35,18.35,18.05,18.1,485
VIH18,2018-03-20 06:00,20,18.13,18.13,17.95,18,213
VIH18,2018-03-20 06:30,20,17.95,17.95,17.8,17.87,1029
VIH18,2018-03-20 07:00,20,17.9,18.05,17.87,18.05,682
VIH18,2018-03-20 07:30,20,18.05,18.1,17.95,18.05,517
VIH18,2018-03-20 08:00,20,18.1,18.45,18.06,18.31,779
VIH18,2018-03-20 08:30,20,18.35,18.65,18.15,18.65,10882
VIH18,2018-03-20 09:00,20,18.61,18.9,18.42,18.45,7039
VIH18,2018-03-20 09:30,20,18.4,18.5,18.2,18.35,4930
VIH18,2018-03-20 10:00,20,18.31,18.45,18.23,18.3,3315
VIH18,2018-03-20 10:30,20,18.35,18.93,18.26,18.7,4331
VIH18,2018-03-20 11:00,20,18.75,18.77,18.4,18.6,5153
VIH18,2018-03-20 11:30,20,18.6,18.75,18.5,18.7,3268
VIH18,2018-03-20 12:00,20,18.75,18.86,18.61,18.85,1650
VIH18,2018-03-20 12:30,20,18.85,19.05,18.8,19,4015
VIH18,2018-03-20 13:00,20,19,19.1,18.65,18.65,4011
VIH18,2018-03-20 13:30,20,18.62,18.7,18.23,18.37,5127
VIH18,2018-03-20 14:00,20,18.35,18.45,18.1,18.35,4882
VIH18,2018-03-20 14:30,20,18.39,18.67,18.3,18.37,6615
VIH18,2018-03-20 15:00,20,18.35,18.65,18.15,18.38,6045
VIH18,2018-03-20 15:30,20,18.35,18.5,18.3,18.45,434
VIH18,2018-03-20 17:30,21,18.45,18.55,18.45,18.55,6
VIH18,2018-03-20 18:00,21,18.55,18.55,18.45,18.52,42
VIH18,2018-03-20 18:30,21,18.55,18.55,18.55,18.55,1
VIH18,2018-03-20 19:00,21,18.52,18.52,18.52,18.52,8
VIH18,2018-03-20 19:30,21,18.53,18.53,18.53,18.53,3
VIH18,2018-03-20 20:00,21,18.45,18.45,18.45,18.45,9
VIH18,2018-03-20 21:00,21,18.35,18.35,18.35,18.35,1
VIH18,2018-03-20 21:30,21,18.2,18.2,18.15,18.15,13
VIH18,2018-03-20 22:00,21,18.2,18.2,18.15,18.15,19
VIH18,2018-03-20 23:00,21,18.3,18.3,18.3,18.3,1
VIH18,2018-03-21 00:00,21,18.3,18.3,18.3,18.3,2
VIH18,2018-03-21 01:30,21,18.25,18.25,18.25,18.25,5
VIH18,2018-03-21 02:00,21,18.25,18.5,18.25,18.5,20
VIH18,2018-03-21 02:30,21,18.45,18.45,18.35,18.35,23
VIH18,2018-03-21 03:00,21,18.4,18.45,18.35,18.45,94
VIH18,2018-03-21 03:30,21,18.45,18.57,18.42,18.57,64
VIH18,2018-03-21 04:00,21,18.55,18.65,18.5,18.6,42
VIH18,2018-03-21 04:30,21,18.6,18.7,18.6,18.7,45
VIH18,2018-03-21 05:00,21,18.65,18.7,18.55,18.55,148
VIH18,2018-03-21 05:30,21,18.55,18.6,18.4,18.55,338
VIH18,2018-03-21 06:00,21,18.55,18.55,18.3,18.3,220
VIH18,2018-03-21 06:30,21,18.3,18.35,18.2,18.3,358
VIH18,2018-03-21 07:00,21,18.35,18.45,18.3,18.4,157
VIH18,2018-03-21 07:30,21,18.35,18.35,17.35,17.35,917